NYSEArca - Nasdaq Real Time Price • USD
ProShares Ultra 20+ Year Treasury (UBT)
As of 10:45 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBT240419C00013000 | 10/19/2023 7:06 PM | 13 | 3.60 | 1.70 | 10.10 | 0.00 | 0.00% | 5 | 5 | 875.78% |
UBT240419C00014000 | 3/6/2024 3:50 PM | 14 | 6.96 | 4.90 | 5.10 | 0.00 | 0.00% | 14 | 0 | 785.16% |
UBT240419C00015000 | 11/16/2023 3:49 PM | 15 | 3.90 | 3.00 | 11.90 | 0.00 | 0.00% | 100 | 5 | 1,776.56% |
UBT240419C00016000 | 12/7/2023 4:27 PM | 16 | 5.20 | 1.90 | 9.70 | 0.00 | 0.00% | 1 | 5 | 1,381.25% |
UBT240419C00017000 | 10/20/2023 4:00 PM | 17 | 1.32 | 2.35 | 2.70 | 0.00 | 0.00% | 1 | 6 | 560.16% |
UBT240419C00018000 | 4/15/2024 1:30 PM | 18 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 27 | 36.72% |
UBT240419C00019000 | 4/11/2024 1:41 PM | 19 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 78.13% |
UBT240419C00020000 | 4/2/2024 4:16 PM | 20 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 98 | 146.88% |
UBT240419C00021000 | 4/5/2024 5:02 PM | 21 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 17 | 25 | 193.75% |
UBT240419C00022000 | 3/22/2024 2:36 PM | 22 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 57 | 237.50% |
UBT240419C00023000 | 3/11/2024 7:35 PM | 23 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 70 | 276.56% |
UBT240419C00024000 | 2/1/2024 6:40 PM | 24 | 0.51 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 99 | 393.75% |
UBT240419C00025000 | 2/1/2024 7:43 PM | 25 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 12 | 415.63% |
UBT240419C00026000 | 2/1/2024 2:30 PM | 26 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 5 | 378.13% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBT240419P00015000 | 12/20/2023 6:22 PM | 15 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 242.19% |
UBT240419P00016000 | 12/7/2023 6:25 PM | 16 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 171.88% |
UBT240419P00017000 | 1/2/2024 6:28 PM | 17 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 20 | 99.22% |
UBT240419P00018000 | 4/17/2024 3:04 PM | 18 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 10 | 27.34% |
UBT240419P00019000 | 4/11/2024 5:09 PM | 19 | 0.80 | 0.95 | 1.15 | 0.00 | 0.00% | 10 | 1 | 100.78% |
UBT240419P00020000 | 4/9/2024 1:30 PM | 20 | 1.00 | 1.95 | 2.15 | 0.00 | 0.00% | 7 | 37 | 157.03% |
UBT240419P00021000 | 3/6/2024 2:57 PM | 21 | 0.85 | 1.75 | 1.95 | 0.00 | 0.00% | 4 | 5 | 0.00% |
UBT240419P00022000 | 1/4/2024 8:12 PM | 22 | 1.60 | 0.95 | 2.60 | 0.00 | 0.00% | 1 | 2 | 0.00% |
UBT240419P00023000 | 12/28/2023 6:21 PM | 23 | 4.19 | 2.45 | 3.70 | 0.00 | 0.00% | 5 | 10 | 0.00% |
UBT240419P00024000 | 1/9/2024 2:49 PM | 24 | 3.08 | 3.40 | 5.00 | 0.00 | 0.00% | - | 5 | 0.00% |
UBT240419P00025000 | 1/4/2024 3:45 PM | 25 | 3.80 | 3.20 | 4.50 | 0.00 | 0.00% | 127 | 149 | 0.00% |
Related Tickers
ATMP Barclays ETN+ Select MLP ETN
24.08
+2.01%
USAI Pacer American Energy Independence ETF
31.30
+1.74%
TPYP Tortoise North American Pipeline Fund
27.50
+1.70%
TUR iShares MSCI Turkey ETF
38.29
+1.56%
MLPX Global X MLP & Energy Infrastructure ETF
48.33
+1.73%
IAK iShares U.S. Insurance ETF
112.43
+1.62%
ENFR Alerian Energy Infrastructure ETF
25.14
+1.55%
GXG Global X MSCI Colombia ETF
25.09
+1.62%
EMLP First Trust North American Energy Infrastructure Fund
29.13
+1.46%
BLCN Siren Nasdaq NexGen Economy ETF
24.97
+1.44%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.34
+1.39%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.80
+1.33%
RPV Invesco S&P 500 Pure Value ETF
84.04
+1.33%
KIE SPDR S&P Insurance ETF
48.94
+1.37%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.56
+1.28%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.15
+1.27%
IHF iShares U.S. Healthcare Providers ETF
52.20
+1.27%
EWL iShares MSCI Switzerland ETF
45.75
+1.25%
IYF iShares U.S. Financials ETF
91.15
+1.23%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.16
+1.22%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.10
+1.30%
XLE Energy Select Sector SPDR Fund
95.02
+1.26%
DVY iShares Select Dividend ETF
118.30
+1.21%
GDX VanEck Gold Miners ETF
34.15
+1.19%
FTXN First Trust Nasdaq Oil & Gas ETF
32.22
+1.11%
FUTY Fidelity MSCI Utilities Index ETF
41.96
+1.11%
XLF Financial Select Sector SPDR Fund
40.29
+1.16%
FYT First Trust Small Cap Value AlphaDEX Fund
50.94
+1.10%
XLU Utilities Select Sector SPDR Fund
65.21
+1.19%
VFH Vanguard Financials Index Fund ETF Shares
97.49
+1.13%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.18
+1.10%
VPU Vanguard Utilities Index Fund ETF Shares
141.05
+1.10%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.49
+1.09%
FXO First Trust Financials AlphaDEX Fund
44.69
+1.09%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.74
+1.08%
VDE Vanguard Energy Index Fund ETF Shares
132.11
+1.09%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.92
+1.06%
FENY Fidelity MSCI Energy Index ETF
25.96
+1.05%
SQLV Royce Quant Small-Cap Quality Value ETF
38.69
+1.03%
IYG iShares U.S. Financial Services ETF
63.30
+1.02%
IYE iShares U.S. Energy ETF
49.60
+1.10%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.64
+1.01%
EES WisdomTree U.S. SmallCap Earnings Fund
46.49
+0.97%
IJS iShares S&P Small-Cap 600 Value ETF
95.41
+0.95%
SLYV SPDR S&P 600 Small Cap Value ETF
77.11
+1.03%
FILL iShares MSCI Global Energy Producers ETF
27.04
+0.93%
BLOK Amplify Transformational Data Sharing ETF
31.15
+0.93%
EPU iShares MSCI Peru ETF
40.29
+1.03%
SDOG ALPS Sector Dividend Dogs ETF
51.67
+0.90%
FYX First Trust Small Cap Core AlphaDEX Fund
87.16
+0.89%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.60
+0.89%
PID Invesco International Dividend Achievers ETF
17.64
+0.89%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.81
+0.87%
ONEY SPDR Russell 1000 Yield Focus ETF
103.20
+0.86%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.80
+0.85%
SYLD Cambria Shareholder Yield ETF
69.41
+0.84%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.20
+0.84%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.42
+0.84%
FLLA Franklin FTSE Latin America ETF
22.28
+0.84%
SCHD Schwab U.S. Dividend Equity ETF
76.50
+0.91%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.64
+0.83%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.69
+0.81%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.46
+0.81%
PXE Invesco Energy Exploration & Production ETF
35.16
+0.81%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.98
+0.80%
FXG First Trust Consumer Staples AlphaDEX Fund
65.75
+0.80%
RWK Invesco S&P MidCap 400 Revenue ETF
107.08
+0.61%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.14
+0.79%
EWC iShares MSCI Canada ETF
37.16
+0.84%
NURE Nuveen Short-Term REIT ETF
29.21
+0.78%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.32
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
CEFS Saba Closed-End Funds ETF
19.78
+0.76%
SDY SPDR S&P Dividend ETF
126.61
+0.76%
IFRA iShares U.S. Infrastructure ETF
41.69
+0.76%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.90
+0.72%
UTES Virtus Reaves Utilities ETF
47.72
+0.75%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.15
+0.84%
IJR iShares Core S&P Small-Cap ETF
103.13
+0.77%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.59
+0.80%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.41
+0.79%
EWM iShares MSCI Malaysia ETF
21.80
+0.74%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.08
+0.75%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.27
+0.74%
NANR SPDR S&P North American Natural Resources ETF
56.05
+0.72%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.34
+0.71%
MGV Vanguard Mega Cap Value Index Fund
114.54
+0.70%
IMCV iShares Morningstar Mid-Cap Value ETF
68.92
+0.70%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.62
+0.70%
PKW Invesco BuyBack Achievers ETF
102.23
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
69.13
+0.70%
IDOG ALPS International Sector Dividend Dogs ETF
29.11
+0.69%
ESGS Columbia U.S. ESG Equity Income ETF
42.97
+0.69%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.08
+0.58%
IVE iShares S&P 500 Value ETF
178.18
+0.72%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.03
+0.69%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%