ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240426C00031000 | 2024-03-20 1:04PM EDT | 31.00 | 2.99 | 5.05 | 8.00 | 0.00 | - | 2 | 0 | 496.48% |
| TBT240426C00031500 | 2024-03-27 3:31PM EDT | 31.50 | 1.80 | 6.30 | 6.40 | 0.00 | - | 6 | 3 | 168.75% |
| TBT240426C00032000 | 2024-03-20 1:00PM EDT | 32.00 | 2.17 | 4.95 | 5.10 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240426C00032500 | 2024-04-17 2:50PM EDT | 32.50 | 4.39 | 5.30 | 5.85 | 0.00 | - | 2 | 3 | 227.34% |
| TBT240426C00033000 | 2024-04-25 10:43AM EDT | 33.00 | 5.45 | 2.73 | 6.00 | 0.00 | - | 3 | 11 | 398.44% |
| TBT240426C00033500 | 2024-04-23 9:52AM EDT | 33.50 | 3.64 | 2.89 | 4.45 | 0.00 | - | 3 | 18 | 150.00% |
| TBT240426C00034000 | 2024-04-26 9:37AM EDT | 34.00 | 3.83 | 3.80 | 3.90 | -0.52 | -11.95% | 1 | 51 | 106.25% |
| TBT240426C00034500 | 2024-04-22 3:24PM EDT | 34.50 | 2.72 | 3.30 | 3.95 | 0.00 | - | 1 | 62 | 170.31% |
| TBT240426C00035000 | 2024-04-22 9:40AM EDT | 35.00 | 2.29 | 2.82 | 2.90 | 0.00 | - | 2 | 37 | 81.25% |
| TBT240426C00035500 | 2024-04-22 1:38PM EDT | 35.50 | 1.76 | 2.32 | 2.41 | 0.00 | - | 2 | 10 | 75.00% |
| TBT240426C00036000 | 2024-04-26 9:46AM EDT | 36.00 | 1.75 | 1.58 | 2.30 | -0.57 | -24.57% | 68 | 153 | 73.05% |
| TBT240426C00036500 | 2024-04-26 11:07AM EDT | 36.50 | 1.27 | 1.31 | 1.41 | -0.28 | -18.06% | 45 | 35 | 48.44% |
| TBT240426C00037000 | 2024-04-26 10:08AM EDT | 37.00 | 0.65 | 0.65 | 1.35 | -0.89 | -57.79% | 20 | 130 | 53.91% |
| TBT240426C00037500 | 2024-04-26 11:29AM EDT | 37.50 | 0.35 | 0.34 | 0.41 | -0.53 | -60.23% | 11 | 122 | 18.75% |
| TBT240426C00038000 | 2024-04-26 10:42AM EDT | 38.00 | 0.04 | 0.04 | 0.07 | -0.44 | -91.67% | 22 | 100 | 15.24% |
| TBT240426C00038500 | 2024-04-26 11:27AM EDT | 38.50 | 0.01 | 0.00 | 0.09 | -0.18 | -94.74% | 13 | 209 | 38.28% |
| TBT240426C00039000 | 2024-04-25 2:54PM EDT | 39.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 39 | 80 | 57.03% |
| TBT240426C00039500 | 2024-04-25 10:59AM EDT | 39.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 42 | 54 | 59.38% |
| TBT240426C00040000 | 2024-04-25 10:35AM EDT | 40.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 3 | 25 | 53.13% |
| TBT240426C00041000 | 2024-04-25 2:18PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 37 | 76.56% |
| TBT240426C00043000 | 2024-04-16 12:40PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 50 | 139.84% |
| TBT240426C00044000 | 2024-04-16 2:35PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 152 | 131.25% |
| TBT240426C00045000 | 2024-04-15 2:09PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 7 | 178.91% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240426P00026000 | 2024-04-01 9:43AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 262.50% |
| TBT240426P00027000 | 2024-04-17 12:09PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4 | 243.75% |
| TBT240426P00028000 | 2024-04-01 2:59PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 218.75% |
| TBT240426P00028500 | 2024-04-01 2:59PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 206.25% |
| TBT240426P00029000 | 2024-04-01 2:59PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 193.75% |
| TBT240426P00029500 | 2024-03-11 3:02PM EDT | 29.50 | 0.33 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 253.13% |
| TBT240426P00030000 | 2024-04-12 1:32PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 150 | 175.00% |
| TBT240426P00030500 | 2024-04-12 11:22AM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 151 | 122 | 162.50% |
| TBT240426P00031000 | 2024-04-15 9:37AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 150.00% |
| TBT240426P00031500 | 2024-04-15 9:39AM EDT | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 137.50% |
| TBT240426P00032000 | 2024-04-18 2:05PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 93 | 131.25% |
| TBT240426P00032500 | 2024-04-18 9:50AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 118.75% |
| TBT240426P00033000 | 2024-04-23 12:45PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 106.25% |
| TBT240426P00033500 | 2024-04-22 10:42AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 96.88% |
| TBT240426P00034000 | 2024-04-19 1:30PM EDT | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 174 | 87.50% |
| TBT240426P00034500 | 2024-04-24 9:30AM EDT | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 75.00% |
| TBT240426P00035000 | 2024-04-19 1:45PM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 65.63% |
| TBT240426P00035500 | 2024-04-24 9:51AM EDT | 35.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 188 | 84.38% |
| TBT240426P00036000 | 2024-04-26 9:50AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 213 | 59.38% |
| TBT240426P00036500 | 2024-04-25 11:54AM EDT | 36.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 151 | 55.08% |
| TBT240426P00037000 | 2024-04-25 1:50PM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 41 | 71 | 26.56% |
| TBT240426P00037500 | 2024-04-26 11:45AM EDT | 37.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 223 | 219 | 18.75% |
| TBT240426P00038000 | 2024-04-26 10:15AM EDT | 38.00 | 0.36 | 0.16 | 0.21 | +0.19 | +111.76% | 22 | 182 | 17.97% |
| TBT240426P00038500 | 2024-04-26 10:47AM EDT | 38.50 | 0.81 | 0.59 | 0.68 | +0.39 | +92.86% | 90 | 95 | 32.81% |
| TBT240426P00039000 | 2024-04-25 9:38AM EDT | 39.00 | 1.30 | 0.35 | 1.20 | +0.68 | +109.68% | 2 | 2 | 52.73% |
| TBT240426P00039500 | 2024-04-15 9:48AM EDT | 39.50 | 1.92 | 1.59 | 1.67 | -0.51 | -20.99% | 4 | 4 | 59.38% |
| TBT240426P00040000 | 2024-04-26 10:18AM EDT | 40.00 | 2.38 | 2.09 | 2.40 | -0.72 | -23.23% | 1 | 2 | 92.97% |
© 2024 Yahoo. All rights reserved.