ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 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 | 20.10 | 22.30 | 0.00 | - | 4 | 0 | 89.70% |
| TBT260116C00020000 | 2024-05-09 11:11AM EDT | 20.00 | 16.20 | 15.00 | 15.15 | 0.00 | - | 1 | 77 | 52.83% |
| TBT260116C00025000 | 2024-05-09 1:27PM EDT | 25.00 | 11.05 | 9.95 | 10.55 | 0.00 | - | 1 | 125 | 40.28% |
| TBT260116C00026000 | 2024-05-03 11:07AM EDT | 26.00 | 10.90 | 10.00 | 10.60 | 0.00 | - | 7 | 7 | 45.34% |
| TBT260116C00027000 | 2024-01-18 1:56PM EDT | 27.00 | 8.60 | 6.55 | 8.85 | 0.00 | - | 2 | 1 | 36.29% |
| TBT260116C00028000 | 2024-06-03 3:35PM EDT | 28.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TBT260116C00029000 | 2024-05-06 9:45AM EDT | 29.00 | 8.90 | 6.30 | 6.90 | 0.00 | - | 1 | 1 | 30.42% |
| TBT260116C00030000 | 2024-05-30 12:01PM EDT | 30.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TBT260116C00032000 | 2024-02-01 12:09PM EDT | 32.00 | 4.05 | 4.90 | 7.50 | 0.00 | - | 11 | 23 | 43.79% |
| TBT260116C00033000 | 2023-12-27 12:49PM EDT | 33.00 | 4.48 | 4.40 | 5.70 | 0.00 | - | 2 | 1 | 35.05% |
| TBT260116C00034000 | 2024-06-14 12:54PM EDT | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.78% |
| TBT260116C00035000 | 2024-06-14 11:53AM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 1.56% |
| TBT260116C00036000 | 2024-06-18 2:36PM EDT | 36.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 1.56% |
| TBT260116C00037000 | 2024-06-03 11:19AM EDT | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 3.13% |
| TBT260116C00038000 | 2024-05-29 11:44AM EDT | 38.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 3.13% |
| TBT260116C00039000 | 2024-06-18 3:35PM EDT | 39.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| TBT260116C00040000 | 2024-06-14 11:35AM EDT | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 3.13% |
| 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 | 2.38 | 2.97 | 0.00 | - | 2 | 2 | 36.63% |
| TBT260116C00044000 | 2024-04-24 10:30AM EDT | 44.00 | 2.18 | 2.26 | 2.74 | 0.00 | - | 1 | 1 | 36.45% |
| TBT260116C00045000 | 2024-04-24 9:32AM EDT | 45.00 | 3.20 | 2.03 | 2.58 | 0.00 | - | 1 | 16 | 36.63% |
| TBT260116C00046000 | 2024-05-29 3:52PM EDT | 46.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| TBT260116C00047000 | 2023-12-27 10:32AM EDT | 47.00 | 2.08 | 2.20 | 2.56 | 0.00 | - | - | 1 | 38.83% |
| TBT260116C00048000 | 2024-05-16 12:29PM EDT | 48.00 | 1.75 | 0.99 | 1.55 | 0.00 | - | 2 | 9 | 32.59% |
| TBT260116C00050000 | 2024-04-26 12:52PM EDT | 50.00 | 2.50 | 1.48 | 1.94 | 0.00 | - | 5 | 49 | 37.57% |
| TBT260116C00051000 | 2024-04-30 3:00PM EDT | 51.00 | 2.42 | 1.69 | 2.23 | 0.00 | - | 1 | 0 | 40.69% |
| TBT260116C00052000 | 2024-04-30 3:45PM EDT | 52.00 | 2.30 | 1.53 | 2.13 | 0.00 | - | 1 | 3 | 40.89% |
| TBT260116C00053000 | 2024-04-10 1:07PM EDT | 53.00 | 1.85 | 0.37 | 4.85 | 0.00 | - | 1 | 2 | 60.02% |
| TBT260116C00054000 | 2024-05-29 12:09PM EDT | 54.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBT260116C00055000 | 2024-04-25 12:49PM EDT | 55.00 | 1.94 | 0.99 | 1.53 | 0.00 | - | 1 | 46 | 38.81% |
| TBT260116C00060000 | 2024-06-18 2:07PM EDT | 60.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| TBT260116C00061000 | 2024-05-29 1:05PM EDT | 61.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| TBT260116C00062000 | 2024-05-29 11:23AM EDT | 62.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| TBT260116C00065000 | 2024-06-14 9:30AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT260116P00015000 | 2024-06-17 10:21AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| TBT260116P00020000 | 2024-06-18 11:06AM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 49 | 483 | 12.50% |
| TBT260116P00025000 | 2024-04-10 3:22PM EDT | 25.00 | 1.65 | 1.01 | 4.55 | 0.00 | - | 1 | 15 | 55.79% |
| TBT260116P00026000 | 2024-05-03 2:10PM EDT | 26.00 | 1.93 | 1.64 | 2.26 | 0.00 | - | 3 | 3 | 34.08% |
| TBT260116P00027000 | 2024-05-16 2:31PM EDT | 27.00 | 2.55 | 2.61 | 3.20 | 0.00 | - | 1 | 6 | 38.28% |
| TBT260116P00028000 | 2023-10-18 12:40PM EDT | 28.00 | 2.89 | 2.69 | 5.25 | 0.00 | - | - | 2 | 49.72% |
| TBT260116P00029000 | 2024-04-09 3:56PM EDT | 29.00 | 3.28 | 0.51 | 5.35 | 0.00 | - | 222 | 239 | 46.73% |
| TBT260116P00030000 | 2024-06-12 11:50AM EDT | 30.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 1.56% |
| TBT260116P00031000 | 2024-06-12 3:41PM EDT | 31.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| TBT260116P00032000 | 2024-06-07 9:30AM EDT | 32.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| TBT260116P00033000 | 2024-06-17 10:47AM EDT | 33.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| TBT260116P00034000 | 2024-06-17 11:44AM EDT | 34.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 25 | 117 | 0.00% |
| TBT260116P00035000 | 2024-06-12 3:30PM EDT | 35.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| TBT260116P00036000 | 2024-06-12 2:52PM EDT | 36.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TBT260116P00037000 | 2024-06-12 3:25PM EDT | 37.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TBT260116P00038000 | 2024-04-11 9:59AM EDT | 38.00 | 7.00 | 5.50 | 10.35 | 0.00 | - | 1 | 5 | 43.01% |
| TBT260116P00039000 | 2024-02-22 4:40PM EDT | 39.00 | 9.30 | 9.55 | 12.50 | 0.00 | - | 1 | 2 | 51.73% |
| TBT260116P00040000 | 2024-06-05 9:39AM EDT | 40.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT260116P00041000 | 2023-12-14 11:24AM EDT | 41.00 | 13.68 | 12.50 | 14.25 | 0.00 | - | 3 | 13 | 53.44% |
| 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 | 46.95% |
| TBT260116P00044000 | 2024-01-17 11:48AM EDT | 44.00 | 14.10 | 12.85 | 15.35 | 0.00 | - | 5 | 6 | 46.16% |
| 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 | 47.72% |
| TBT260116P00050000 | 2024-04-16 3:52PM EDT | 50.00 | 15.52 | 17.10 | 17.85 | 0.00 | - | 2 | 3 | 27.56% |
| TBT260116P00054000 | 2023-10-27 9:30AM EDT | 54.00 | 18.30 | 18.90 | 23.50 | 0.00 | - | 1 | 0 | 44.84% |
| TBT260116P00055000 | 2023-09-25 3:21PM EDT | 55.00 | 20.10 | 17.00 | 19.90 | 0.00 | - | 2 | 2 | 0.00% |
| TBT260116P00059000 | 2024-01-17 12:34PM EDT | 59.00 | 27.25 | 23.60 | 28.35 | 0.00 | - | 18 | 30 | 47.88% |
| TBT260116P00060000 | 2024-04-11 3:38PM EDT | 60.00 | 25.50 | 22.50 | 27.50 | 0.00 | - | 2 | 6 | 30.47% |
© 2024 Yahoo. All rights reserved.