NYSEArca - Delayed Quote • USD
ProShares UltraShort 20+ Year Treasury (TBT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00029000 | 4/3/2024 4:48 PM | 29 | 5.75 | 7.80 | 9.95 | 0.00 | 0.00% | 2 | 0 | 237.89% |
| TBT240503C00032000 | 4/26/2024 4:11 PM | 32 | 5.92 | 5.05 | 6.60 | 3.14 | 112.95% | 6 | 16 | 150.39% |
| TBT240503C00033000 | 4/19/2024 1:30 PM | 33 | 4.43 | 4.25 | 5.95 | 0.00 | 0.00% | 15 | 15 | 86.72% |
| TBT240503C00033500 | 4/19/2024 7:38 PM | 33.5 | 3.59 | 3.45 | 6.00 | 0.00 | 0.00% | 1 | 6 | 92.38% |
| TBT240503C00034000 | 4/25/2024 2:15 PM | 34 | 4.47 | 3.35 | 4.95 | 0.00 | 0.00% | 2 | 44 | 77.73% |
| TBT240503C00034500 | 4/10/2024 5:01 PM | 34.5 | 1.88 | 2.87 | 4.40 | 0.00 | 0.00% | 2 | 7 | 68.95% |
| TBT240503C00035000 | 4/25/2024 7:13 PM | 35 | 3.30 | 1.90 | 3.25 | 0.00 | 0.00% | 1 | 56 | 71.09% |
| TBT240503C00035500 | 4/22/2024 5:38 PM | 35.5 | 1.91 | 2.16 | 2.69 | 0.00 | 0.00% | 4 | 31 | 58.40% |
| TBT240503C00036000 | 4/26/2024 2:59 PM | 36 | 1.90 | 1.91 | 2.22 | 0.42 | 28.38% | 4 | 75 | 52.64% |
| TBT240503C00036500 | 4/26/2024 2:15 PM | 36.5 | 1.35 | 1.29 | 1.77 | -0.87 | -39.19% | 7 | 11 | 47.46% |
| TBT240503C00037000 | 4/26/2024 7:32 PM | 37 | 1.15 | 0.90 | 1.38 | -0.47 | -29.01% | 7 | 64 | 44.73% |
| TBT240503C00037500 | 4/26/2024 7:58 PM | 37.5 | 0.82 | 0.80 | 0.89 | -0.36 | -30.51% | 5 | 50 | 34.77% |
| TBT240503C00038000 | 4/26/2024 7:57 PM | 38 | 0.57 | 0.56 | 0.61 | -0.38 | -40.00% | 95 | 139 | 33.99% |
| TBT240503C00038500 | 4/26/2024 2:24 PM | 38.5 | 0.42 | 0.37 | 0.41 | -0.29 | -40.85% | 13 | 40 | 34.18% |
| TBT240503C00039000 | 4/26/2024 7:56 PM | 39 | 0.23 | 0.24 | 0.28 | -0.29 | -55.77% | 42 | 153 | 35.35% |
| TBT240503C00039500 | 4/26/2024 5:22 PM | 39.5 | 0.18 | 0.14 | 0.17 | -0.17 | -48.57% | 7 | 28 | 35.16% |
| TBT240503C00040000 | 4/26/2024 5:22 PM | 40 | 0.11 | 0.08 | 0.11 | -0.16 | -59.26% | 18 | 52 | 36.33% |
| TBT240503C00042000 | 4/25/2024 2:31 PM | 42 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 62 | 167 | 40.63% |
| TBT240503C00043000 | 4/24/2024 5:31 PM | 43 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 40 | 43.75% |
| TBT240503C00045000 | 4/25/2024 2:20 PM | 45 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 35 | 72.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00028000 | 4/12/2024 6:52 PM | 28 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 9 | 90.63% |
| TBT240503P00028500 | 4/12/2024 6:51 PM | 28.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 41 | 84.38% |
| TBT240503P00029000 | 4/22/2024 5:40 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 127 | 81.25% |
| TBT240503P00029500 | 4/22/2024 6:00 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 99 | 75.00% |
| TBT240503P00030500 | 4/23/2024 4:45 PM | 30.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5 | 65.63% |
| TBT240503P00031000 | 4/23/2024 5:00 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 46 | 62.50% |
| TBT240503P00031500 | 4/23/2024 4:59 PM | 31.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 42 | 56.25% |
| TBT240503P00032000 | 4/24/2024 3:58 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 16 | 53.13% |
| TBT240503P00032500 | 4/10/2024 7:49 PM | 32.5 | 0.10 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 36 | 53.13% |
| TBT240503P00033000 | 4/12/2024 1:40 PM | 33 | 0.02 | 0.00 | 0.09 | -0.12 | -85.71% | 1 | 3 | 61.72% |
| TBT240503P00033500 | 4/26/2024 3:07 PM | 33.5 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 399 | 43 | 57.03% |
| TBT240503P00034000 | 4/26/2024 3:05 PM | 34 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 51.56% |
| TBT240503P00034500 | 4/26/2024 1:30 PM | 34.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 175 | 41.41% |
| TBT240503P00035000 | 4/25/2024 4:27 PM | 35 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 3 | 116 | 40.23% |
| TBT240503P00035500 | 4/26/2024 3:49 PM | 35.5 | 0.07 | 0.04 | 0.06 | -0.13 | -65.00% | 3 | 27 | 35.94% |
| TBT240503P00036000 | 4/26/2024 5:41 PM | 36 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 11 | 52 | 34.57% |
| TBT240503P00036500 | 4/26/2024 6:47 PM | 36.5 | 0.19 | 0.13 | 0.17 | -0.01 | -5.00% | 17 | 79 | 33.69% |
| TBT240503P00037000 | 4/26/2024 7:56 PM | 37 | 0.26 | 0.25 | 0.28 | -0.03 | -10.34% | 252 | 62 | 32.91% |
| TBT240503P00037500 | 4/26/2024 6:47 PM | 37.5 | 0.44 | 0.44 | 0.48 | 0.02 | 4.76% | 15 | 24 | 34.28% |
| TBT240503P00039000 | 4/24/2024 7:38 PM | 39 | 1.55 | 1.33 | 1.58 | 0.00 | 0.00% | 5 | 10 | 47.17% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%