NYSEArca - Nasdaq Real Time Price USD

ProShares UltraShort 20+ Year Treasury (TBT)

38.35 +0.55 (+1.46%)
As of 11:57 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TBT240517C00030000 4/23/2024 2:09 PM 2024-05-17 6.75 7.75 8.60 0.00 0.00% 1 54 72.27%
TBT240524C00030000 4/19/2024 3:45 PM 2024-05-24 6.98 7.50 10.60 0.00 0.00% 2 37 86.04%
TBT240621C00030000 4/24/2024 2:58 PM 2024-06-21 8.01 8.20 9.10 0.00 0.00% 1 153 63.38%
TBT240816C00030000 3/12/2024 7:20 PM 2024-08-16 3.75 4.95 6.85 0.00 0.00% 1 2 0.00%
TBT240920C00030000 4/22/2024 6:55 PM 2024-09-20 7.40 6.65 8.60 0.00 0.00% 2 1 28.42%
TBT241220C00030000 3/12/2024 2:09 PM 2024-12-20 4.20 6.05 9.00 0.00 0.00% 5 5 29.64%
TBT250117C00030000 4/4/2024 2:38 PM 2025-01-17 5.33 6.85 8.85 0.00 0.00% 1 304 25.73%
TBT260116C00030000 4/5/2024 6:54 PM 2026-01-16 6.95 7.00 9.75 0.00 0.00% 3 21 24.51%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TBT240426P00030000 4/12/2024 5:32 PM 2024-04-26 0.01 0.00 0.01 0.00 0.00% 92 150 128.13%
TBT240517P00030000 4/2/2024 1:52 PM 2024-05-17 0.08 0.00 0.02 0.00 0.00% 1 9 44.92%
TBT240621P00030000 4/25/2024 1:30 PM 2024-06-21 0.21 0.03 0.10 0.17 425.00% 6 7,661 37.11%
TBT240816P00030000 4/22/2024 3:14 PM 2024-08-16 0.30 0.19 0.23 0.00 0.00% 2 526 31.84%
TBT240920P00030000 4/15/2024 2:37 PM 2024-09-20 0.51 0.29 0.36 0.00 0.00% 1 8 31.35%
TBT241018P00030000 4/3/2024 1:56 PM 2024-10-18 0.99 0.43 0.54 0.00 0.00% 3 6 32.50%
TBT241220P00030000 4/11/2024 3:23 PM 2024-12-20 1.17 0.71 0.90 0.00 0.00% 2 3 33.33%
TBT250117P00030000 4/17/2024 1:49 PM 2025-01-17 1.10 0.90 1.11 0.00 0.00% 1 567 34.20%
TBT260116P00030000 4/25/2024 1:48 PM 2026-01-16 3.10 2.77 3.25 -0.15 -4.62% 15 251 37.37%

Related Tickers

GDX VanEck Gold Miners ETF
33.92
+2.42%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.98
+1.28%
 
CCOR Core Alternative ETF
26.65
+1.22%
 
SMH VanEck Semiconductor ETF
209.89
+0.89%
 
XSD SPDR S&P Semiconductor ETF
217.28
+0.81%
 
NANR SPDR S&P North American Natural Resources ETF
56.40
+0.83%
 
SOXX iShares Semiconductor ETF
209.92
+0.66%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
 
FTXL First Trust Nasdaq Semiconductor ETF
84.48
+0.58%
 
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.09
+0.51%
 
GLD SPDR Gold Shares
215.70
+0.49%
 
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
 
IAU iShares Gold Trust
44.07
+0.47%
 
EPI WisdomTree India Earnings Fund
44.91
+0.46%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
 
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
 
CNYA iShares MSCI China A ETF
25.95
+0.37%
 
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
 
EYLD Cambria Emerging Shareholder Yield ETF
33.81
+0.25%
 
NACP Impact Shares NAACP Minority Empowerment ETF
36.50
-1.56%
 
PSI Invesco Semiconductors ETF
52.77
+0.42%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
 
FLIN Franklin FTSE India ETF
37.39
+0.19%
 
CBON VanEck China Bond ETF
21.87
+0.28%
 
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
 
CNXT VanEck ChiNext ETF
22.40
+0.13%
 
PSET Principal Quality ETF
64.51
+0.13%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.66
+0.13%
 
BFOR Barron's 400 ETF
64.75
-0.93%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
55.87
+0.13%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.75
+0.12%
 
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
 
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.64
+0.11%
 
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
 
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.43
+0.08%
 
EZA iShares MSCI South Africa ETF
38.80
+0.08%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.89
+0.14%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
28.02
+0.07%
 
XLU Utilities Select Sector SPDR Fund
66.82
+0.11%
 
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
 
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
 
BJAN Innovator U.S. Equity Buffer ETF - January
42.42
-0.93%
 
FUTY Fidelity MSCI Utilities Index ETF
43.06
+0.05%
 
VPU Vanguard Utilities Index Fund ETF Shares
144.75
+0.04%
 
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
 
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
 
TPYP Tortoise North American Pipeline Fund
27.90
+0.04%
 
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
-0.01%
 
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
 
PULS PGIM Ultra Short Bond ETF
49.65
+0.03%
 
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
 
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
 
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
 
GSY Invesco Ultra Short Duration ETF
49.79
+0.03%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.66
+0.02%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.09
+0.02%
 
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.02%
 
HSRT Hartford AAA CLO ETF
39.08
+0.02%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.50
+0.02%
 
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
 
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
 
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
 
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
0.00%
 
THD iShares MSCI Thailand ETF
57.70
0.00%
 
FLTR VanEck IG Floating Rate ETF
25.46
0.00%
 
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
 
XLB Materials Select Sector SPDR Fund
88.32
-0.02%
 
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
 
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
-0.04%
 
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
 
PBTP Invesco 0-5 Yr US TIPS ETF
25.05
-0.06%
 
FUMB First Trust Ultra Short Duration Municipal ETF
20.01
-0.05%
 
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
 
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.05%
 
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.05%
 
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.05%
 
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.57
-0.05%
 
MLPX Global X MLP & Energy Infrastructure ETF
49.03
-0.09%
 
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.82
-0.07%
 
STIP iShares 0-5 Year TIPS Bond ETF
99.24
-0.07%
 
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
 
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
 
FSMB First Trust Short Duration Managed Municipal ETF
19.71
-0.08%
 
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.06%
 
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
 
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.27
-0.09%
 
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
53.22
+0.10%
 
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
 
NEAR BlackRock Short Duration Bond ETF
50.03
-0.10%
 
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.84
-0.08%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.56
-0.10%
 
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.51
-0.09%
 
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.02
-0.07%
 
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.73
-0.12%
 
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
 
IAGG iShares Core International Aggregate Bond ETF
49.28
-0.14%
 
DBC Invesco DB Commodity Index Tracking Fund
23.48
-0.14%