ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT260116C00015000 | 2024-04-11 10:23AM EDT | 15.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TBT260116C00020000 | 2024-05-09 11:11AM EDT | 20.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT260116C00025000 | 2024-05-09 1:27PM EDT | 25.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT260116C00026000 | 2024-05-03 11:07AM EDT | 26.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TBT260116C00027000 | 2024-01-18 1:56PM EDT | 27.00 | 8.60 | 6.55 | 8.85 | 0.00 | - | 2 | 1 | 8.59% |
| TBT260116C00028000 | 2024-04-05 3:17PM EDT | 28.00 | 8.45 | 6.50 | 9.45 | 0.00 | - | 1 | 1 | 27.32% |
| TBT260116C00029000 | 2024-05-06 9:45AM EDT | 29.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT260116C00030000 | 2024-05-09 2:05PM EDT | 30.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TBT260116C00032000 | 2024-02-01 12:09PM EDT | 32.00 | 4.05 | 4.90 | 7.50 | 0.00 | - | 11 | 23 | 30.70% |
| TBT260116C00033000 | 2023-12-27 12:49PM EDT | 33.00 | 4.48 | 4.40 | 5.70 | 0.00 | - | 2 | 1 | 23.19% |
| TBT260116C00034000 | 2024-02-26 3:58PM EDT | 34.00 | 5.10 | 2.03 | 4.50 | 0.00 | - | 1 | 1 | 19.39% |
| TBT260116C00035000 | 2024-04-11 10:00AM EDT | 35.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TBT260116C00036000 | 2024-05-03 3:22PM EDT | 36.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TBT260116C00037000 | 2024-05-02 10:50AM EDT | 37.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| TBT260116C00038000 | 2023-11-22 2:31PM EDT | 38.00 | 6.30 | 1.10 | 5.85 | 0.00 | - | - | 2 | 36.24% |
| TBT260116C00039000 | 2024-05-01 12:48PM EDT | 39.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TBT260116C00040000 | 2024-03-14 3:10PM EDT | 40.00 | 3.00 | 3.65 | 4.05 | 0.00 | - | 1 | 24 | 30.20% |
| TBT260116C00041000 | 2023-10-10 10:02AM EDT | 41.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| TBT260116C00043000 | 2024-04-17 12:08PM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TBT260116C00044000 | 2024-04-24 10:30AM EDT | 44.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TBT260116C00045000 | 2024-04-24 9:32AM EDT | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TBT260116C00046000 | 2024-04-10 11:49AM EDT | 46.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBT260116C00047000 | 2023-12-27 10:32AM EDT | 47.00 | 2.08 | 2.20 | 2.56 | 0.00 | - | - | 1 | 31.67% |
| TBT260116C00048000 | 2024-02-02 12:10PM EDT | 48.00 | 1.75 | 1.59 | 4.80 | 0.00 | - | 1 | 9 | 45.53% |
| TBT260116C00050000 | 2024-04-26 12:52PM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TBT260116C00051000 | 2024-04-30 3:00PM EDT | 51.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBT260116C00052000 | 2024-04-30 3:45PM EDT | 52.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBT260116C00053000 | 2024-04-10 1:07PM EDT | 53.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBT260116C00054000 | 2024-01-12 12:53PM EDT | 54.00 | 1.68 | 0.60 | 2.58 | 0.00 | - | - | 1 | 38.92% |
| TBT260116C00055000 | 2024-04-25 12:49PM EDT | 55.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TBT260116C00060000 | 2024-04-10 1:06PM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBT260116C00061000 | 2024-03-19 1:22PM EDT | 61.00 | 1.11 | 1.19 | 4.70 | 0.00 | - | 13 | 13 | 57.43% |
| TBT260116C00062000 | 2024-04-16 9:37AM EDT | 62.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TBT260116C00065000 | 2024-05-09 10:23AM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT260116P00015000 | 2024-05-02 12:30PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TBT260116P00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TBT260116P00025000 | 2024-04-10 3:22PM EDT | 25.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBT260116P00026000 | 2024-05-03 2:10PM EDT | 26.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TBT260116P00027000 | 2024-04-10 9:58AM EDT | 27.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBT260116P00028000 | 2023-10-18 12:40PM EDT | 28.00 | 2.89 | 2.69 | 5.25 | 0.00 | - | - | 2 | 53.32% |
| TBT260116P00029000 | 2024-04-09 3:56PM EDT | 29.00 | 3.28 | 0.51 | 5.35 | 0.00 | - | 222 | 239 | 50.61% |
| TBT260116P00030000 | 2024-05-09 9:30AM EDT | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TBT260116P00031000 | 2024-05-07 2:21PM EDT | 31.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TBT260116P00032000 | 2024-02-08 11:37AM EDT | 32.00 | 5.70 | 5.65 | 8.50 | 0.00 | - | - | 2 | 51.39% |
| TBT260116P00033000 | 2024-04-19 3:56PM EDT | 33.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TBT260116P00034000 | 2024-01-24 2:41PM EDT | 34.00 | 6.35 | 6.35 | 6.85 | 0.00 | - | 1 | 102 | 43.30% |
| TBT260116P00035000 | 2024-04-15 10:23AM EDT | 35.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TBT260116P00036000 | 2024-04-29 9:46AM EDT | 36.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT260116P00037000 | 2024-04-10 11:15AM EDT | 37.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT260116P00038000 | 2024-04-11 9:59AM EDT | 38.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT260116P00039000 | 2024-02-22 4:40PM EDT | 39.00 | 9.30 | 9.55 | 12.50 | 0.00 | - | 1 | 2 | 57.24% |
| TBT260116P00040000 | 2024-04-10 10:26AM EDT | 40.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TBT260116P00041000 | 2023-12-14 11:24AM EDT | 41.00 | 13.68 | 12.50 | 14.25 | 0.00 | - | 3 | 13 | 54.38% |
| TBT260116P00042000 | 2023-10-03 9:30AM EDT | 42.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TBT260116P00043000 | 2023-10-27 9:30AM EDT | 43.00 | 9.80 | 10.25 | 14.70 | 0.00 | - | 1 | 0 | 53.78% |
| TBT260116P00044000 | 2024-01-17 11:48AM EDT | 44.00 | 14.10 | 12.85 | 15.35 | 0.00 | - | 5 | 6 | 53.33% |
| TBT260116P00045000 | 2023-10-03 9:30AM EDT | 45.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TBT260116P00047000 | 2023-10-27 9:30AM EDT | 47.00 | 13.20 | 13.40 | 18.00 | 0.00 | - | 1 | 0 | 55.41% |
| TBT260116P00050000 | 2024-04-16 3:52PM EDT | 50.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT260116P00054000 | 2023-10-27 9:30AM EDT | 54.00 | 18.30 | 18.90 | 23.50 | 0.00 | - | 1 | 0 | 54.95% |
| TBT260116P00055000 | 2023-09-25 3:21PM EDT | 55.00 | 20.10 | 17.00 | 19.90 | 0.00 | - | 2 | 2 | 26.22% |
| TBT260116P00059000 | 2024-01-17 12:34PM EDT | 59.00 | 27.25 | 23.60 | 28.35 | 0.00 | - | 18 | 30 | 58.63% |
| TBT260116P00060000 | 2024-04-11 3:38PM EDT | 60.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.