Singapore markets closed
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,321.84 +18.57 (+0.35%) Dow
40,048.66 +45.07 (+0.11%) Nasdaq
16,786.06 +100.10 (+0.60%) Bitcoin USD
66,985.55 +49.79 (+0.07%) CMC Crypto 200
1,363.49 +9.08 (+0.67%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
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 | 20.10 | 22.30 | 0.00 | - | 4 | 0 | 51.66% |
| TBT260116C00020000 | 2024-05-09 11:11AM EDT | 20.00 | 16.20 | 15.45 | 15.60 | 0.00 | - | 1 | 77 | 23.15% |
| TBT260116C00025000 | 2024-05-09 1:27PM EDT | 25.00 | 11.05 | 10.40 | 10.85 | 0.00 | - | 1 | 125 | 20.44% |
| TBT260116C00026000 | 2024-05-03 11:07AM EDT | 26.00 | 10.90 | 9.55 | 10.10 | 0.00 | - | 7 | 7 | 21.92% |
| TBT260116C00027000 | 2024-01-18 1:56PM EDT | 27.00 | 8.60 | 6.55 | 8.85 | 0.00 | - | 2 | 1 | 16.85% |
| TBT260116C00028000 | 2024-04-05 3:17PM EDT | 28.00 | 8.45 | 6.50 | 9.45 | 0.00 | - | 1 | 1 | 29.57% |
| TBT260116C00029000 | 2024-05-06 9:45AM EDT | 29.00 | 8.90 | 7.55 | 8.05 | 0.00 | - | 1 | 1 | 24.09% |
| TBT260116C00030000 | 2024-05-09 2:05PM EDT | 30.00 | 7.50 | 6.85 | 7.50 | 0.00 | - | 5 | 30 | 24.93% |
| TBT260116C00032000 | 2024-02-01 12:09PM EDT | 32.00 | 4.05 | 4.90 | 7.50 | 0.00 | - | 11 | 23 | 32.30% |
| TBT260116C00033000 | 2023-12-27 12:49PM EDT | 33.00 | 4.48 | 4.40 | 5.70 | 0.00 | - | 2 | 1 | 24.65% |
| TBT260116C00034000 | 2024-05-15 9:30AM EDT | 34.00 | 5.35 | 5.00 | 5.60 | 0.00 | - | 1 | 3 | 26.99% |
| TBT260116C00035000 | 2024-05-13 3:42PM EDT | 35.00 | 5.20 | 4.65 | 5.25 | 0.00 | - | 1 | 39 | 27.64% |
| TBT260116C00036000 | 2024-05-03 3:22PM EDT | 36.00 | 5.10 | 4.30 | 4.90 | 0.00 | - | 1 | 317 | 28.08% |
| TBT260116C00037000 | 2024-05-02 10:50AM EDT | 37.00 | 5.45 | 3.95 | 4.55 | 0.00 | - | 40 | 42 | 28.35% |
| TBT260116C00038000 | 2023-11-22 2:31PM EDT | 38.00 | 6.30 | 1.10 | 5.85 | 0.00 | - | - | 2 | 37.50% |
| TBT260116C00039000 | 2024-05-01 12:48PM EDT | 39.00 | 4.65 | 3.40 | 4.00 | 0.00 | - | 8 | 10 | 29.24% |
| TBT260116C00040000 | 2024-03-14 3:10PM EDT | 40.00 | 3.00 | 3.65 | 4.05 | 0.00 | - | 1 | 24 | 31.28% |
| 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 | 29.88% |
| TBT260116C00044000 | 2024-04-24 10:30AM EDT | 44.00 | 2.18 | 2.29 | 2.88 | 0.00 | - | 1 | 1 | 30.74% |
| TBT260116C00045000 | 2024-04-24 9:32AM EDT | 45.00 | 3.20 | 2.11 | 2.71 | 0.00 | - | 1 | 16 | 31.04% |
| TBT260116C00046000 | 2024-04-10 11:49AM EDT | 46.00 | 2.50 | 0.89 | 2.83 | 0.00 | - | 1 | 8 | 33.00% |
| TBT260116C00047000 | 2023-12-27 10:32AM EDT | 47.00 | 2.08 | 2.20 | 2.56 | 0.00 | - | - | 1 | 32.56% |
| TBT260116C00048000 | 2024-05-16 12:29PM EDT | 48.00 | 1.75 | 1.68 | 2.26 | 0.00 | - | 2 | 9 | 31.84% |
| TBT260116C00050000 | 2024-04-26 12:52PM EDT | 50.00 | 2.50 | 1.44 | 2.04 | 0.00 | - | 5 | 49 | 32.52% |
| TBT260116C00051000 | 2024-04-30 3:00PM EDT | 51.00 | 2.42 | 1.34 | 1.93 | 0.00 | - | 1 | 0 | 32.76% |
| TBT260116C00052000 | 2024-04-30 3:45PM EDT | 52.00 | 2.30 | 1.25 | 1.84 | 0.00 | - | 1 | 3 | 33.09% |
| TBT260116C00053000 | 2024-04-10 1:07PM EDT | 53.00 | 1.85 | 0.37 | 4.85 | 0.00 | - | 1 | 2 | 52.36% |
| TBT260116C00054000 | 2024-01-12 12:53PM EDT | 54.00 | 1.68 | 0.60 | 2.58 | 0.00 | - | - | 1 | 39.83% |
| TBT260116C00055000 | 2024-04-25 12:49PM EDT | 55.00 | 1.94 | 1.02 | 1.61 | 0.00 | - | 1 | 46 | 34.08% |
| TBT260116C00060000 | 2024-04-10 1:06PM EDT | 60.00 | 1.45 | 0.00 | 1.46 | 0.00 | - | 1 | 24 | 36.78% |
| TBT260116C00061000 | 2024-03-19 1:22PM EDT | 61.00 | 1.11 | 1.19 | 4.70 | 0.00 | - | 13 | 13 | 58.61% |
| TBT260116C00062000 | 2024-05-16 10:01AM EDT | 62.00 | 0.81 | 0.66 | 1.22 | 0.00 | - | 1 | 26 | 36.17% |
| TBT260116C00065000 | 2024-05-16 10:02AM EDT | 65.00 | 0.70 | 0.61 | 0.95 | 0.00 | - | 2 | 111 | 35.57% |
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 | 0.03 | 0.29 | 0.00 | - | 8 | 11 | 42.04% |
| TBT260116P00020000 | 2024-05-20 10:26AM EDT | 20.00 | 0.60 | 0.60 | 0.85 | -0.15 | -20.00% | 3 | 15 | 39.31% |
| TBT260116P00025000 | 2024-04-10 3:22PM EDT | 25.00 | 1.65 | 1.01 | 4.55 | 0.00 | - | 1 | 15 | 58.69% |
| TBT260116P00026000 | 2024-05-03 2:10PM EDT | 26.00 | 1.93 | 1.77 | 2.37 | 0.00 | - | 3 | 3 | 38.36% |
| TBT260116P00027000 | 2024-05-16 2:31PM EDT | 27.00 | 2.55 | 2.14 | 2.72 | 0.00 | - | 1 | 6 | 38.23% |
| TBT260116P00028000 | 2023-10-18 12:40PM EDT | 28.00 | 2.89 | 2.69 | 5.25 | 0.00 | - | - | 2 | 53.21% |
| TBT260116P00029000 | 2024-04-09 3:56PM EDT | 29.00 | 3.28 | 0.51 | 5.35 | 0.00 | - | 222 | 239 | 50.46% |
| TBT260116P00030000 | 2024-05-09 9:30AM EDT | 30.00 | 3.20 | 3.40 | 3.95 | 0.00 | - | 5 | 259 | 38.04% |
| TBT260116P00031000 | 2024-05-07 2:21PM EDT | 31.00 | 4.25 | 3.80 | 4.45 | 0.00 | - | 2 | 4 | 38.20% |
| TBT260116P00032000 | 2024-02-08 11:37AM EDT | 32.00 | 5.70 | 5.65 | 8.50 | 0.00 | - | - | 2 | 51.18% |
| TBT260116P00033000 | 2024-05-14 2:42PM EDT | 33.00 | 5.10 | 4.85 | 5.45 | 0.00 | - | 1 | 8 | 38.04% |
| TBT260116P00034000 | 2024-01-24 2:41PM EDT | 34.00 | 6.35 | 6.35 | 6.85 | 0.00 | - | 1 | 102 | 42.98% |
| TBT260116P00035000 | 2024-05-13 3:42PM EDT | 35.00 | 6.10 | 6.00 | 6.60 | 0.00 | - | 1 | 125 | 38.19% |
| TBT260116P00036000 | 2024-04-29 9:46AM EDT | 36.00 | 6.03 | 6.60 | 7.25 | 0.00 | - | 1 | 8 | 38.49% |
| TBT260116P00037000 | 2024-04-10 11:15AM EDT | 37.00 | 7.20 | 4.50 | 9.50 | 0.00 | - | 1 | 3 | 47.61% |
| TBT260116P00038000 | 2024-04-11 9:59AM EDT | 38.00 | 7.00 | 5.50 | 10.35 | 0.00 | - | 1 | 5 | 48.71% |
| TBT260116P00039000 | 2024-02-22 4:40PM EDT | 39.00 | 9.30 | 9.55 | 12.50 | 0.00 | - | 1 | 2 | 56.97% |
| TBT260116P00040000 | 2024-04-10 10:26AM EDT | 40.00 | 9.25 | 6.50 | 11.50 | 0.00 | - | 6 | 1 | 47.57% |
| TBT260116P00041000 | 2023-12-14 11:24AM EDT | 41.00 | 13.68 | 12.50 | 14.25 | 0.00 | - | 3 | 13 | 54.04% |
| 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 | 53.39% |
| TBT260116P00044000 | 2024-01-17 11:48AM EDT | 44.00 | 14.10 | 12.85 | 15.35 | 0.00 | - | 5 | 6 | 52.91% |
| 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 | 54.96% |
| TBT260116P00050000 | 2024-04-16 3:52PM EDT | 50.00 | 15.52 | 17.10 | 17.85 | 0.00 | - | 2 | 3 | 40.76% |
| TBT260116P00054000 | 2023-10-27 9:30AM EDT | 54.00 | 18.30 | 18.90 | 23.50 | 0.00 | - | 1 | 0 | 54.32% |
| TBT260116P00055000 | 2023-09-25 3:21PM EDT | 55.00 | 20.10 | 17.00 | 19.90 | 0.00 | - | 2 | 2 | 23.27% |
| TBT260116P00059000 | 2024-01-17 12:34PM EDT | 59.00 | 27.25 | 23.60 | 28.35 | 0.00 | - | 18 | 30 | 57.97% |
| TBT260116P00060000 | 2024-04-11 3:38PM EDT | 60.00 | 25.50 | 22.50 | 27.50 | 0.00 | - | 2 | 6 | 47.72% |
© 2024 Yahoo. All rights reserved.