Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,192.60 -48.66 (-0.59%) Bitcoin USD
55,500.29 -1,805.67 (-3.15%) CMC Crypto 200
1,159.69 -49.01 (-4.05%)
iShares 10-20 Year Treasury Bond ETF (TLH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240920C00090000 | 2024-05-20 10:11AM EDT | 90.00 | 12.20 | 15.10 | 15.50 | 0.00 | - | 5 | 5 | 41.49% |
| TLH240920C00099000 | 2024-01-29 4:34PM EDT | 99.00 | 8.00 | 6.20 | 7.10 | 0.00 | - | - | 9 | 26.54% |
| TLH240920C00100000 | 2024-07-02 11:15AM EDT | 100.00 | 3.40 | 4.10 | 4.40 | 0.00 | - | 101 | 224 | 14.66% |
| TLH240920C00101000 | 2024-04-10 2:40PM EDT | 101.00 | 3.50 | 2.80 | 3.20 | 0.00 | - | - | 2 | 11.43% |
| TLH240920C00102000 | 2024-06-10 10:49AM EDT | 102.00 | 2.58 | 2.80 | 3.10 | 0.00 | - | - | 1 | 14.04% |
| TLH240920C00104000 | 2024-07-01 2:18PM EDT | 104.00 | 1.40 | 1.80 | 2.05 | 0.00 | - | 60 | 442 | 13.55% |
| TLH240920C00105000 | 2024-07-03 11:47AM EDT | 105.00 | 1.50 | 1.40 | 1.60 | 0.00 | - | 1 | 52 | 13.21% |
| TLH240920C00106000 | 2024-05-20 9:39AM EDT | 106.00 | 1.08 | 2.10 | 2.40 | 0.00 | - | 10 | 19 | 19.57% |
| TLH240920C00107000 | 2024-06-26 10:06AM EDT | 107.00 | 1.30 | 0.80 | 1.05 | 0.00 | - | 1 | 6 | 13.53% |
| TLH240920C00108000 | 2024-02-02 2:22PM EDT | 108.00 | 3.50 | 0.10 | 2.85 | 0.00 | - | 1 | 1 | 25.78% |
| TLH240920C00110000 | 2024-06-24 10:31AM EDT | 110.00 | 0.80 | 0.30 | 0.50 | 0.00 | - | 1 | 2 | 13.71% |
| TLH240920C00115000 | 2024-05-15 11:04AM EDT | 115.00 | 0.27 | 0.35 | 0.55 | 0.00 | - | - | 25 | 19.95% |
| TLH240920C00120000 | 2024-05-15 11:04AM EDT | 120.00 | 0.12 | 0.15 | 0.30 | 0.00 | - | - | 25 | 21.70% |
| TLH240920C00130000 | 2024-04-05 1:38PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 26.47% |
| TLH240920C00145000 | 2024-03-04 11:41AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 34.08% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240920P00080000 | 2024-01-25 11:45AM EDT | 80.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | - | 1 | 32.13% |
| TLH240920P00093000 | 2024-02-09 12:01PM EDT | 93.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 18.60% |
| TLH240920P00094000 | 2024-02-14 1:49PM EDT | 94.00 | 0.95 | 0.60 | 0.80 | 0.00 | - | 10 | 15 | 20.03% |
| TLH240920P00095000 | 2024-07-01 10:16AM EDT | 95.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 5 | 3 | 14.12% |
| TLH240920P00096000 | 2024-07-02 11:20AM EDT | 96.00 | 0.65 | 0.25 | 0.45 | 0.00 | - | 1 | 4 | 13.78% |
| TLH240920P00097000 | 2024-03-04 1:10PM EDT | 97.00 | 1.30 | 0.00 | 3.70 | 0.00 | - | 3 | 6 | 33.64% |
| TLH240920P00098000 | 2024-07-03 9:46AM EDT | 98.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 3 | 24 | 12.85% |
| TLH240920P00099000 | 2024-03-14 1:08PM EDT | 99.00 | 1.75 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 36.33% |
| TLH240920P00100000 | 2024-06-28 3:05PM EDT | 100.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | 10 | 16 | 12.60% |
| TLH240920P00104000 | 2024-03-08 11:30AM EDT | 104.00 | 2.80 | 3.90 | 4.30 | 0.00 | - | 100 | 31 | 19.40% |
| TLH240920P00105000 | 2024-06-27 11:50AM EDT | 105.00 | 3.01 | 3.20 | 3.60 | 0.00 | - | 2 | 20 | 12.38% |
| TLH240920P00106000 | 2024-06-27 12:59PM EDT | 106.00 | 3.60 | 3.90 | 4.30 | 0.00 | - | - | 5 | 12.49% |
| TLH240920P00119000 | 2024-06-07 4:00PM EDT | 119.00 | 16.70 | 16.10 | 16.30 | 0.00 | - | 5 | 0 | 18.12% |
| TLH240920P00125000 | 2024-06-07 4:00PM EDT | 125.00 | 22.70 | 22.10 | 22.40 | 0.00 | - | 5 | 0 | 25.10% |
© 2024 Yahoo. All rights reserved.