ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621C00015000 | 2023-12-29 2:10PM EDT | 15.00 | 15.04 | 18.05 | 20.35 | 0.00 | - | 1 | 0 | 646.48% |
| TBT240621C00020000 | 2024-01-12 11:50AM EDT | 20.00 | 11.74 | 13.50 | 15.55 | 0.00 | - | 5 | 0 | 503.52% |
| TBT240621C00023000 | 2024-02-27 4:57PM EDT | 23.00 | 11.38 | 8.90 | 10.70 | 0.00 | - | - | 0 | 271.48% |
| TBT240621C00025000 | 2024-06-14 3:59PM EDT | 25.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TBT240621C00028000 | 2024-06-13 2:44PM EDT | 28.00 | 5.42 | 5.25 | 5.45 | 0.00 | - | 10 | 15 | 50.00% |
| TBT240621C00029000 | 2024-06-04 12:40PM EDT | 29.00 | 5.45 | 4.25 | 4.45 | 0.00 | - | 8 | 9 | 92.58% |
| TBT240621C00030000 | 2024-06-14 3:49PM EDT | 30.00 | 2.85 | 3.25 | 3.40 | 0.00 | - | 33 | 142 | 63.67% |
| TBT240621C00030500 | 2024-06-17 9:32AM EDT | 30.50 | 3.09 | 2.50 | 4.25 | 0.00 | - | 2 | 1 | 116.41% |
| TBT240621C00031000 | 2024-06-17 9:45AM EDT | 31.00 | 2.73 | 2.26 | 2.44 | 0.00 | - | 1 | 20 | 55.08% |
| TBT240621C00032000 | 2024-06-13 2:24PM EDT | 32.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 35 | 166 | 0.00% |
| TBT240621C00032500 | 2024-06-17 9:32AM EDT | 32.50 | 1.20 | 0.72 | 1.20 | 0.00 | - | 2 | 0 | 50.39% |
| TBT240621C00033000 | 2024-06-17 2:55PM EDT | 33.00 | 0.73 | 0.50 | 0.60 | 0.00 | - | 116 | 477 | 28.91% |
| TBT240621C00033500 | 2024-06-17 3:02PM EDT | 33.50 | 0.38 | 0.08 | 0.58 | 0.00 | - | 27 | 241 | 46.68% |
| TBT240621C00034000 | 2024-06-17 3:23PM EDT | 34.00 | 0.19 | 0.09 | 0.14 | 0.00 | - | 212 | 901 | 26.95% |
| TBT240621C00034500 | 2024-06-17 1:20PM EDT | 34.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 54 | 324 | 68.36% |
| TBT240621C00035000 | 2024-06-18 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | -0.03 | -30.00% | 5 | 953 | 12.50% |
| TBT240621C00035500 | 2024-06-17 1:52PM EDT | 35.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 11 | 223 | 67.38% |
| TBT240621C00036000 | 2024-06-17 3:10PM EDT | 36.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 407 | 57.42% |
| TBT240621C00036500 | 2024-06-14 1:09PM EDT | 36.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 84.77% |
| TBT240621C00037000 | 2024-06-17 3:04PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 773 | 25.00% |
| TBT240621C00037500 | 2024-06-17 1:52PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 51.56% |
| TBT240621C00038000 | 2024-06-14 3:07PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 418 | 25.00% |
| TBT240621C00038500 | 2024-06-13 10:04AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 63 | 25.00% |
| TBT240621C00039000 | 2024-06-13 10:04AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 499 | 50.00% |
| TBT240621C00040000 | 2024-06-12 10:54AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 306 | 50.00% |
| TBT240621C00041000 | 2024-05-31 3:48PM EDT | 41.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 120 | 106.25% |
| TBT240621C00042000 | 2024-06-05 9:53AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 50.00% |
| TBT240621C00043000 | 2024-05-30 2:41PM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 84 | 125.78% |
| TBT240621C00044000 | 2024-05-30 2:41PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 279 | 50.00% |
| TBT240621C00045000 | 2024-05-29 9:32AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 50.00% |
| TBT240621C00046000 | 2024-05-01 2:39PM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 30 | 152.34% |
| TBT240621C00047000 | 2024-05-03 1:50PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 160.16% |
| TBT240621C00048000 | 2024-02-13 3:55PM EDT | 48.00 | 0.27 | 0.10 | 0.13 | 0.00 | - | 2 | 23 | 192.97% |
| TBT240621C00049000 | 2024-05-30 3:16PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 37 | 50.00% |
| TBT240621C00050000 | 2024-05-03 9:55AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 183.59% |
| TBT240621C00051000 | 2024-04-16 10:12AM EDT | 51.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 191.41% |
| TBT240621C00052000 | 2023-12-11 10:30AM EDT | 52.00 | 0.44 | 0.15 | 0.19 | 0.00 | - | 1 | 6 | 242.58% |
| TBT240621C00053000 | 2024-01-19 11:20AM EDT | 53.00 | 0.21 | 0.03 | 0.58 | 0.00 | - | 1 | 6 | 281.64% |
| TBT240621C00054000 | 2024-04-15 11:57AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| TBT240621C00055000 | 2024-04-15 9:45AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 218.75% |
| TBT240621C00056000 | 2023-12-11 10:31AM EDT | 56.00 | 0.33 | 0.11 | 0.20 | 0.00 | - | 1 | 2 | 268.75% |
| TBT240621C00057000 | 2023-12-04 10:33AM EDT | 57.00 | 0.44 | 0.13 | 0.20 | 0.00 | - | - | 1 | 278.91% |
| TBT240621C00058000 | 2024-03-01 1:36PM EDT | 58.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 237.50% |
| TBT240621C00059000 | 2024-04-17 3:44PM EDT | 59.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 19 | 243.75% |
| TBT240621C00060000 | 2024-04-15 1:05PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 111 | 250.00% |
| TBT240621C00061000 | 2024-04-12 10:19AM EDT | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 155 | 196.88% |
| TBT240621C00062000 | 2024-05-03 9:30AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 200.00% |
| TBT240621C00063000 | 2024-05-03 9:30AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 206.25% |
| TBT240621C00064000 | 2024-04-12 10:18AM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 212.50% |
| TBT240621C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 256 | 218.75% |
| TBT240621C00066000 | 2024-04-23 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,548 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621P00015000 | 2023-12-22 4:33PM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 359.38% |
| TBT240621P00020000 | 2024-05-17 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 217.19% |
| TBT240621P00024000 | 2024-04-05 11:44AM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 51 | 163.28% |
| TBT240621P00025000 | 2024-05-07 10:50AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 280 | 145.31% |
| TBT240621P00026000 | 2024-05-13 1:57PM EDT | 26.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 93.75% |
| TBT240621P00027000 | 2024-05-06 11:12AM EDT | 27.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 109 | 111.72% |
| TBT240621P00028000 | 2024-06-14 2:45PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 91 | 50.00% |
| TBT240621P00029000 | 2024-06-14 12:58PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| TBT240621P00029500 | 2024-06-17 9:30AM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TBT240621P00030000 | 2024-06-17 12:52PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 7,712 | 25.00% |
| TBT240621P00030500 | 2024-06-17 11:45AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 72 | 25.00% |
| TBT240621P00031000 | 2024-06-17 9:30AM EDT | 31.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 7 | 143 | 56.64% |
| TBT240621P00031500 | 2024-06-17 9:30AM EDT | 31.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| TBT240621P00032000 | 2024-06-17 1:53PM EDT | 32.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 23 | 412 | 37.89% |
| TBT240621P00032500 | 2024-06-14 2:05PM EDT | 32.50 | 0.30 | 0.07 | 0.11 | 0.00 | - | 11 | 56 | 29.10% |
| TBT240621P00033000 | 2024-06-17 9:38AM EDT | 33.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 1 | 331 | 25.78% |
| TBT240621P00033500 | 2024-06-17 2:51PM EDT | 33.50 | 0.37 | 0.40 | 0.48 | 0.00 | - | 167 | 557 | 28.71% |
| TBT240621P00034000 | 2024-06-17 2:13PM EDT | 34.00 | 0.73 | 0.72 | 0.85 | 0.00 | - | 150 | 161 | 32.23% |
| TBT240621P00034500 | 2024-06-17 1:03PM EDT | 34.50 | 1.02 | 1.15 | 1.30 | 0.00 | - | 151 | 192 | 38.28% |
| TBT240621P00035000 | 2024-06-17 1:08PM EDT | 35.00 | 1.55 | 1.60 | 1.79 | 0.00 | - | 282 | 591 | 46.48% |
| TBT240621P00035500 | 2024-06-14 2:53PM EDT | 35.50 | 2.59 | 2.10 | 2.27 | 0.00 | - | 28 | 29 | 52.34% |
| TBT240621P00036000 | 2024-06-17 9:52AM EDT | 36.00 | 2.31 | 2.58 | 2.79 | 0.00 | - | 5 | 210 | 63.09% |
| TBT240621P00036500 | 2024-05-30 9:47AM EDT | 36.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| TBT240621P00037000 | 2024-06-12 3:08PM EDT | 37.00 | 2.95 | 3.55 | 3.80 | 0.00 | - | 40 | 88 | 53.91% |
| TBT240621P00038000 | 2024-06-13 1:32PM EDT | 38.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TBT240621P00039000 | 2024-06-13 1:33PM EDT | 39.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240621P00040000 | 2024-06-11 12:42PM EDT | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 35 | 12 | 0.00% |
| TBT240621P00041000 | 2024-06-04 1:56PM EDT | 41.00 | 6.83 | 7.15 | 8.10 | 0.00 | - | 1 | 0 | 176.37% |
| TBT240621P00042000 | 2024-06-04 2:16PM EDT | 42.00 | 7.76 | 8.15 | 9.10 | 0.00 | - | 1 | 8 | 189.84% |
| TBT240621P00043000 | 2024-05-30 10:25AM EDT | 43.00 | 6.15 | 9.15 | 10.10 | 0.00 | - | 1 | 0 | 202.54% |
| TBT240621P00044000 | 2024-04-25 10:12AM EDT | 44.00 | 6.05 | 8.55 | 8.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 6.90 | 9.55 | 9.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00046000 | 2024-04-25 10:13AM EDT | 46.00 | 7.85 | 10.55 | 10.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00047000 | 2024-04-25 10:13AM EDT | 47.00 | 8.80 | 11.55 | 11.75 | 0.00 | - | 4 | 0 | 0.00% |
| TBT240621P00048000 | 2024-06-03 10:00AM EDT | 48.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240621P00049000 | 2024-04-25 10:13AM EDT | 49.00 | 10.70 | 13.55 | 13.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00050000 | 2024-06-03 10:31AM EDT | 50.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT240621P00051000 | 2024-04-25 10:13AM EDT | 51.00 | 12.65 | 15.55 | 15.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00053000 | 2024-04-25 10:13AM EDT | 53.00 | 14.60 | 17.55 | 17.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00054000 | 2024-04-25 10:13AM EDT | 54.00 | 15.60 | 18.55 | 18.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00055000 | 2024-04-25 10:13AM EDT | 55.00 | 16.60 | 19.55 | 19.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00056000 | 2024-04-25 10:13AM EDT | 56.00 | 17.60 | 20.55 | 20.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00059000 | 2024-06-03 10:31AM EDT | 59.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.