Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,116.33 -27.80 (-0.34%) Bitcoin USD
56,981.48 -3,832.04 (-6.30%) CMC Crypto 200
1,186.94 -152.13 (-11.35%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00060000 | 2024-04-23 10:26AM EDT | 60.00 | 29.40 | 28.35 | 28.50 | 0.00 | - | - | 0 | 108.98% |
| TLT240510C00065000 | 2024-04-23 9:46AM EDT | 65.00 | 24.40 | 23.40 | 23.55 | 0.00 | - | - | 0 | 96.29% |
| TLT240510C00070000 | 2024-04-30 2:45PM EDT | 70.00 | 18.25 | 18.40 | 18.50 | 0.00 | - | 30 | 20 | 73.24% |
| TLT240510C00075000 | 2024-05-01 11:12AM EDT | 75.00 | 13.45 | 13.45 | 13.50 | +0.65 | +5.08% | 5 | 7 | 56.64% |
| TLT240510C00080000 | 2024-04-30 2:45PM EDT | 80.00 | 8.30 | 8.45 | 8.50 | 0.00 | - | 62 | 2 | 39.26% |
| TLT240510C00082000 | 2024-04-26 2:30PM EDT | 82.00 | 6.30 | 6.45 | 6.55 | 0.00 | - | 1 | 0 | 33.69% |
| TLT240510C00083500 | 2024-04-26 10:15AM EDT | 83.50 | 5.00 | 4.95 | 5.10 | 0.00 | - | 4 | 8 | 29.25% |
| TLT240510C00084000 | 2024-04-30 9:41AM EDT | 84.00 | 4.40 | 4.50 | 4.65 | 0.00 | - | 1 | 1 | 28.61% |
| TLT240510C00085000 | 2024-04-29 11:55AM EDT | 85.00 | 3.75 | 3.55 | 3.65 | 0.00 | - | 1 | 59 | 23.93% |
| TLT240510C00086000 | 2024-05-01 11:00AM EDT | 86.00 | 2.64 | 2.63 | 2.68 | -0.19 | -6.71% | 16 | 245 | 19.78% |
| TLT240510C00087000 | 2024-05-01 9:32AM EDT | 87.00 | 1.97 | 1.82 | 1.83 | +0.45 | +29.61% | 20 | 282 | 17.53% |
| TLT240510C00087500 | 2024-05-01 10:45AM EDT | 87.50 | 1.47 | 1.47 | 1.49 | +0.20 | +15.75% | 70 | 862 | 17.38% |
| TLT240510C00088000 | 2024-05-01 11:06AM EDT | 88.00 | 1.17 | 1.17 | 1.19 | +0.17 | +17.00% | 411 | 1,814 | 17.26% |
| TLT240510C00088500 | 2024-05-01 11:09AM EDT | 88.50 | 0.90 | 0.87 | 0.90 | +0.15 | +20.00% | 150 | 2,574 | 16.65% |
| TLT240510C00089000 | 2024-05-01 11:12AM EDT | 89.00 | 0.65 | 0.65 | 0.67 | +0.15 | +30.00% | 194 | 4,471 | 16.41% |
| TLT240510C00089500 | 2024-05-01 10:36AM EDT | 89.50 | 0.48 | 0.46 | 0.48 | +0.10 | +26.32% | 251 | 1,663 | 16.11% |
| TLT240510C00090000 | 2024-05-01 10:48AM EDT | 90.00 | 0.33 | 0.32 | 0.34 | +0.08 | +32.00% | 489 | 6,509 | 16.04% |
| TLT240510C00090500 | 2024-05-01 10:19AM EDT | 90.50 | 0.24 | 0.22 | 0.24 | +0.07 | +41.18% | 54 | 13,682 | 16.16% |
| TLT240510C00091000 | 2024-05-01 11:02AM EDT | 91.00 | 0.16 | 0.15 | 0.16 | +0.04 | +33.33% | 89 | 11,229 | 16.07% |
| TLT240510C00091500 | 2024-05-01 9:37AM EDT | 91.50 | 0.13 | 0.10 | 0.11 | +0.03 | +30.00% | 1 | 4,758 | 16.26% |
| TLT240510C00092000 | 2024-05-01 11:16AM EDT | 92.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 122 | 3,857 | 16.70% |
| TLT240510C00092500 | 2024-05-01 11:12AM EDT | 92.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 606 | 17.29% |
| TLT240510C00093000 | 2024-05-01 11:08AM EDT | 93.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 21 | 7,013 | 18.16% |
| TLT240510C00093500 | 2024-04-30 3:33PM EDT | 93.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 25 | 1,385 | 18.95% |
| TLT240510C00094000 | 2024-05-01 11:10AM EDT | 94.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 30 | 14,215 | 20.31% |
| TLT240510C00094500 | 2024-05-01 11:16AM EDT | 94.50 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 163 | 764 | 20.70% |
| TLT240510C00095000 | 2024-04-30 3:46PM EDT | 95.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 19 | 1,987 | 22.07% |
| TLT240510C00095500 | 2024-04-30 11:30AM EDT | 95.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 19 | 206 | 23.44% |
| TLT240510C00096000 | 2024-05-01 11:14AM EDT | 96.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 19 | 406 | 24.81% |
| TLT240510C00096500 | 2024-04-30 12:13PM EDT | 96.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 92 | 24.61% |
| TLT240510C00097000 | 2024-04-30 11:53AM EDT | 97.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 410 | 25.78% |
| TLT240510C00097500 | 2024-04-26 3:59PM EDT | 97.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 91 | 26.95% |
| TLT240510C00098000 | 2024-04-29 12:32PM EDT | 98.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 237 | 28.13% |
| TLT240510C00098500 | 2024-04-10 2:06PM EDT | 98.50 | 0.07 | 0.01 | 0.02 | 0.00 | - | 2 | 5 | 29.30% |
| TLT240510C00099000 | 2024-05-01 9:40AM EDT | 99.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 669 | 30.47% |
| TLT240510C00099500 | 2024-04-08 9:30AM EDT | 99.50 | 0.06 | 0.01 | 0.02 | 0.00 | - | 3 | 5 | 31.64% |
| TLT240510C00100000 | 2024-05-01 9:49AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 528 | 32.81% |
| TLT240510C00101000 | 2024-04-29 9:49AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 114 | 35.16% |
| TLT240510C00102000 | 2024-04-30 11:54AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 286 | 34.38% |
| TLT240510C00103000 | 2024-04-16 2:14PM EDT | 103.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 120 | 36.72% |
| TLT240510C00104000 | 2024-04-12 9:34AM EDT | 104.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 38.28% |
| TLT240510C00105000 | 2024-04-26 9:44AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 327 | 40.63% |
| TLT240510C00106000 | 2024-04-01 9:36AM EDT | 106.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 42.19% |
| TLT240510C00110000 | 2024-04-16 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 139 | 50.00% |
| TLT240510C00115000 | 2024-04-01 11:39AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 30 | 54.69% |
| TLT240510C00125000 | 2024-04-16 9:41AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 70.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00070000 | 2024-04-10 11:41AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 50.00% |
| TLT240510P00075000 | 2024-04-22 9:43AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 39.06% |
| TLT240510P00077000 | 2024-04-26 3:59PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 33.59% |
| TLT240510P00078000 | 2024-04-24 10:09AM EDT | 78.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 30.47% |
| TLT240510P00079000 | 2024-04-29 11:30AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 28.13% |
| TLT240510P00080000 | 2024-05-01 9:43AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 468 | 25.00% |
| TLT240510P00081000 | 2024-04-29 11:00AM EDT | 81.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 83 | 24.61% |
| TLT240510P00082000 | 2024-04-30 10:31AM EDT | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 76 | 21.49% |
| TLT240510P00083000 | 2024-05-01 10:56AM EDT | 83.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6 | 124 | 19.73% |
| TLT240510P00083500 | 2024-04-30 12:44PM EDT | 83.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 72 | 18.16% |
| TLT240510P00084000 | 2024-05-01 11:04AM EDT | 84.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 31 | 826 | 17.38% |
| TLT240510P00085000 | 2024-05-01 11:12AM EDT | 85.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 92 | 878 | 16.31% |
| TLT240510P00086000 | 2024-05-01 11:07AM EDT | 86.00 | 0.16 | 0.16 | 0.17 | -0.06 | -27.27% | 29 | 1,094 | 15.53% |
| TLT240510P00087000 | 2024-05-01 11:12AM EDT | 87.00 | 0.35 | 0.35 | 0.36 | -0.12 | -25.53% | 116 | 4,259 | 15.09% |
| TLT240510P00087500 | 2024-05-01 11:13AM EDT | 87.50 | 0.50 | 0.48 | 0.51 | -0.14 | -21.87% | 3 | 328 | 14.99% |
| TLT240510P00088000 | 2024-05-01 11:12AM EDT | 88.00 | 0.69 | 0.66 | 0.69 | -0.18 | -20.69% | 948 | 3,240 | 14.65% |
| TLT240510P00088500 | 2024-05-01 10:45AM EDT | 88.50 | 0.91 | 0.90 | 0.92 | -0.31 | -25.41% | 67 | 1,743 | 14.45% |
| TLT240510P00089000 | 2024-05-01 10:54AM EDT | 89.00 | 1.17 | 1.17 | 1.20 | -0.28 | -19.31% | 81 | 12,588 | 14.26% |
| TLT240510P00089500 | 2024-05-01 11:18AM EDT | 89.50 | 1.50 | 1.49 | 1.50 | -0.26 | -14.77% | 142 | 603 | 13.58% |
| TLT240510P00090000 | 2024-05-01 11:12AM EDT | 90.00 | 1.89 | 1.85 | 1.91 | -0.26 | -12.09% | 84 | 1,691 | 14.26% |
| TLT240510P00090500 | 2024-05-01 10:32AM EDT | 90.50 | 2.18 | 2.26 | 2.31 | +0.10 | +4.81% | 44 | 941 | 13.97% |
| TLT240510P00091000 | 2024-05-01 10:40AM EDT | 91.00 | 2.71 | 2.71 | 2.75 | -0.08 | -2.87% | 33 | 665 | 14.01% |
| TLT240510P00091500 | 2024-04-29 3:09PM EDT | 91.50 | 3.03 | 3.15 | 3.20 | 0.00 | - | 106 | 199 | 13.48% |
| TLT240510P00092000 | 2024-05-01 10:00AM EDT | 92.00 | 3.70 | 3.60 | 3.70 | -0.35 | -8.64% | 32 | 619 | 15.14% |
| TLT240510P00092500 | 2024-04-29 3:00PM EDT | 92.50 | 3.90 | 4.10 | 4.20 | 0.00 | - | 100 | 256 | 16.70% |
| TLT240510P00093000 | 2024-05-01 10:53AM EDT | 93.00 | 4.69 | 4.65 | 4.70 | +0.09 | +1.96% | 32 | 186 | 18.26% |
| TLT240510P00093500 | 2024-04-30 10:44AM EDT | 93.50 | 5.30 | 5.15 | 5.20 | 0.00 | - | 3 | 1,191 | 19.73% |
| TLT240510P00094000 | 2024-05-01 9:30AM EDT | 94.00 | 5.43 | 5.60 | 5.70 | -0.50 | -8.43% | 1 | 495 | 21.29% |
| TLT240510P00094500 | 2024-04-30 10:39AM EDT | 94.50 | 6.25 | 6.05 | 6.20 | 0.00 | - | 3 | 35,141 | 22.66% |
| TLT240510P00095000 | 2024-04-30 3:27PM EDT | 95.00 | 6.50 | 6.65 | 6.70 | -0.65 | -9.09% | 10 | 4,598 | 24.22% |
| TLT240510P00095500 | 2024-04-30 9:49AM EDT | 95.50 | 7.30 | 7.10 | 7.20 | 0.00 | - | 12 | 3,183 | 25.59% |
| TLT240510P00096000 | 2024-04-26 2:09PM EDT | 96.00 | 8.00 | 7.60 | 7.70 | 0.00 | - | 26 | 232 | 26.95% |
| TLT240510P00096500 | 2024-05-01 10:35AM EDT | 96.50 | 8.10 | 8.10 | 8.20 | +0.15 | +1.89% | 10 | 100 | 28.32% |
| TLT240510P00097000 | 2024-04-29 1:57PM EDT | 97.00 | 8.45 | 8.65 | 8.70 | 0.00 | - | 25 | 154 | 29.69% |
| TLT240510P00097500 | 2024-04-29 1:52PM EDT | 97.50 | 8.95 | 9.15 | 9.20 | 0.00 | - | 12 | 97 | 31.06% |
| TLT240510P00098000 | 2024-04-29 2:14PM EDT | 98.00 | 9.35 | 9.55 | 9.70 | 0.00 | - | 35 | 75 | 32.42% |
| TLT240510P00098500 | 2024-04-26 10:07AM EDT | 98.50 | 10.30 | 10.10 | 10.20 | 0.00 | - | 1 | 2 | 33.59% |
| TLT240510P00099000 | 2024-04-29 1:52PM EDT | 99.00 | 10.45 | 10.60 | 10.70 | 0.00 | - | 8 | 24 | 34.96% |
| TLT240510P00099500 | 2024-04-29 1:52PM EDT | 99.50 | 10.95 | 11.10 | 11.20 | 0.00 | - | 32 | 34 | 36.33% |
| TLT240510P00100000 | 2024-04-29 1:52PM EDT | 100.00 | 11.45 | 11.60 | 11.70 | 0.00 | - | 5 | 8 | 37.50% |
| TLT240510P00101000 | 2024-04-26 2:05PM EDT | 101.00 | 13.00 | 12.60 | 12.70 | 0.00 | - | 24 | 27 | 40.04% |
| TLT240510P00102000 | 2024-04-26 1:51PM EDT | 102.00 | 14.00 | 13.55 | 13.70 | 0.00 | - | 8 | 8 | 42.58% |
| TLT240510P00104000 | 2024-04-29 3:51PM EDT | 104.00 | 15.45 | 15.55 | 15.70 | 0.00 | - | 5 | 15 | 47.27% |
| TLT240510P00105000 | 2024-04-19 10:42AM EDT | 105.00 | 16.15 | 16.60 | 16.70 | 0.00 | - | 6 | 7 | 49.61% |
| TLT240510P00106000 | 2024-04-26 10:49AM EDT | 106.00 | 17.80 | 17.65 | 17.70 | 0.00 | - | 3 | 13 | 51.95% |
© 2024 Yahoo. All rights reserved.