Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,179.46 -722.17 (-1.13%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00045000 | 2024-04-16 9:51AM EDT | 45.00 | 43.00 | 43.20 | 43.35 | 0.00 | - | 2 | 22 | 112.50% |
| TLT240517C00050000 | 2024-03-15 1:54PM EDT | 50.00 | 43.15 | 40.35 | 40.50 | 0.00 | - | 7 | 14 | 211.72% |
| TLT240517C00060000 | 2024-02-14 12:04PM EDT | 60.00 | 32.64 | 33.00 | 33.20 | 0.00 | - | 10 | 1 | 215.28% |
| TLT240517C00065000 | 2024-04-23 11:12AM EDT | 65.00 | 24.35 | 23.20 | 23.35 | 0.00 | - | 10 | 47 | 55.08% |
| TLT240517C00070000 | 2024-04-26 12:22PM EDT | 70.00 | 18.19 | 18.20 | 18.35 | +0.54 | +3.06% | 1 | 63 | 51.17% |
| TLT240517C00075000 | 2024-04-26 3:58PM EDT | 75.00 | 13.27 | 13.20 | 13.35 | -1.13 | -7.85% | 1 | 83 | 37.99% |
| TLT240517C00080000 | 2024-04-25 3:01PM EDT | 80.00 | 7.85 | 8.20 | 8.35 | 0.00 | - | 20 | 309 | 25.10% |
| TLT240517C00081000 | 2024-04-25 9:55AM EDT | 81.00 | 6.65 | 7.20 | 7.35 | 0.00 | - | 2 | 9 | 22.46% |
| TLT240517C00082000 | 2024-04-26 2:16PM EDT | 82.00 | 6.30 | 6.25 | 6.40 | +0.43 | +7.33% | 23 | 1,092 | 21.73% |
| TLT240517C00083000 | 2024-04-25 10:32AM EDT | 83.00 | 4.85 | 5.30 | 5.40 | 0.00 | - | 20 | 153 | 18.95% |
| TLT240517C00084000 | 2024-04-26 1:38PM EDT | 84.00 | 4.37 | 4.35 | 4.45 | +0.37 | +9.25% | 5 | 87 | 17.38% |
| TLT240517C00085000 | 2024-04-26 2:12PM EDT | 85.00 | 3.52 | 3.45 | 3.55 | +0.35 | +11.04% | 69 | 2,266 | 16.36% |
| TLT240517C00086000 | 2024-04-26 3:32PM EDT | 86.00 | 2.72 | 2.70 | 2.74 | +0.28 | +11.48% | 98 | 332 | 15.97% |
| TLT240517C00087000 | 2024-04-26 3:56PM EDT | 87.00 | 1.99 | 1.99 | 2.02 | +0.22 | +12.43% | 138 | 994 | 15.60% |
| TLT240517C00088000 | 2024-04-26 3:46PM EDT | 88.00 | 1.38 | 1.40 | 1.42 | +0.13 | +10.40% | 378 | 6,911 | 15.38% |
| TLT240517C00089000 | 2024-04-26 3:56PM EDT | 89.00 | 0.93 | 0.92 | 0.95 | +0.11 | +13.41% | 2,378 | 14,920 | 15.26% |
| TLT240517C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.58 | 0.58 | 0.59 | +0.06 | +11.54% | 2,231 | 33,224 | 15.04% |
| TLT240517C00091000 | 2024-04-26 3:59PM EDT | 91.00 | 0.34 | 0.33 | 0.35 | +0.03 | +9.68% | 799 | 27,434 | 14.99% |
| TLT240517C00092000 | 2024-04-26 3:59PM EDT | 92.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 823 | 34,955 | 15.04% |
| TLT240517C00093000 | 2024-04-26 3:51PM EDT | 93.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 865 | 21,789 | 15.82% |
| TLT240517C00094000 | 2024-04-26 3:43PM EDT | 94.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 338 | 26,146 | 16.70% |
| TLT240517C00095000 | 2024-04-26 2:47PM EDT | 95.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 195 | 27,488 | 17.48% |
| TLT240517C00096000 | 2024-04-26 3:12PM EDT | 96.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 185 | 21,420 | 18.85% |
| TLT240517C00097000 | 2024-04-26 3:58PM EDT | 97.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 46 | 18,233 | 19.92% |
| TLT240517C00098000 | 2024-04-26 3:59PM EDT | 98.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,148 | 22,751 | 21.68% |
| TLT240517C00099000 | 2024-04-26 10:05AM EDT | 99.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 12,108 | 22.46% |
| TLT240517C00100000 | 2024-04-26 3:45PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 402 | 25,415 | 24.22% |
| TLT240517C00101000 | 2024-04-26 3:59PM EDT | 101.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 105 | 12,420 | 25.78% |
| TLT240517C00102000 | 2024-04-26 1:18PM EDT | 102.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 9,563 | 27.34% |
| TLT240517C00103000 | 2024-04-26 12:56PM EDT | 103.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 6,429 | 27.34% |
| TLT240517C00104000 | 2024-04-26 11:59AM EDT | 104.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 2,575 | 28.91% |
| TLT240517C00105000 | 2024-04-26 10:12AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 2,369 | 30.47% |
| TLT240517C00106000 | 2024-04-24 10:08AM EDT | 106.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 367 | 31.64% |
| TLT240517C00107000 | 2024-04-16 10:18AM EDT | 107.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 739 | 33.20% |
| TLT240517C00108000 | 2024-04-19 3:40PM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 517 | 34.77% |
| TLT240517C00109000 | 2024-04-16 2:33PM EDT | 109.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,451 | 35.94% |
| TLT240517C00110000 | 2024-04-24 2:08PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 7,308 | 37.50% |
| TLT240517C00111000 | 2024-04-15 9:30AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 856 | 35.94% |
| TLT240517C00112000 | 2024-04-12 10:40AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 146 | 36.72% |
| TLT240517C00113000 | 2024-04-01 3:39PM EDT | 113.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 243 | 38.28% |
| TLT240517C00114000 | 2024-04-17 10:04AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 168 | 39.84% |
| TLT240517C00115000 | 2024-04-17 12:34PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,003 | 40.63% |
| TLT240517C00116000 | 2024-04-22 1:26PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 449 | 42.19% |
| TLT240517C00120000 | 2024-04-11 3:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 279 | 3,410 | 46.88% |
| TLT240517C00125000 | 2024-03-22 10:01AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 888 | 51.56% |
| TLT240517C00130000 | 2024-04-04 10:14AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,494 | 53.13% |
| TLT240517C00135000 | 2024-03-28 11:37AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 1,023 | 57.81% |
| TLT240517C00140000 | 2024-03-22 12:52PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 1,558 | 62.50% |
| TLT240517C00145000 | 2024-03-22 2:52PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 4,945 | 67.19% |
| TLT240517C00150000 | 2024-03-13 1:39PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,553 | 71.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00045000 | 2023-12-26 10:49AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 512 | 98.44% |
| TLT240517P00050000 | 2024-03-11 10:43AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 504 | 78.13% |
| TLT240517P00055000 | 2024-01-18 10:44AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 83 | 71.09% |
| TLT240517P00060000 | 2024-03-19 12:54PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 345 | 54.69% |
| TLT240517P00065000 | 2024-04-17 3:39PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,180 | 47.66% |
| TLT240517P00070000 | 2024-04-26 10:55AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,045 | 36.72% |
| TLT240517P00075000 | 2024-04-26 3:39PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 7,207 | 29.30% |
| TLT240517P00080000 | 2024-04-26 2:53PM EDT | 80.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 63 | 8,828 | 20.90% |
| TLT240517P00081000 | 2024-04-26 11:50AM EDT | 81.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 72 | 1,124 | 20.02% |
| TLT240517P00082000 | 2024-04-26 1:18PM EDT | 82.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 172 | 5,437 | 18.65% |
| TLT240517P00083000 | 2024-04-26 3:34PM EDT | 83.00 | 0.10 | 0.11 | 0.12 | -0.08 | -44.44% | 44 | 7,125 | 17.68% |
| TLT240517P00084000 | 2024-04-26 3:51PM EDT | 84.00 | 0.17 | 0.17 | 0.18 | -0.12 | -41.38% | 25 | 28,849 | 16.65% |
| TLT240517P00085000 | 2024-04-26 3:57PM EDT | 85.00 | 0.30 | 0.29 | 0.31 | -0.14 | -31.82% | 406 | 14,834 | 16.36% |
| TLT240517P00086000 | 2024-04-26 3:51PM EDT | 86.00 | 0.49 | 0.48 | 0.50 | -0.18 | -26.87% | 494 | 6,201 | 15.97% |
| TLT240517P00087000 | 2024-04-26 3:55PM EDT | 87.00 | 0.78 | 0.77 | 0.79 | -0.25 | -24.27% | 145 | 19,806 | 15.72% |
| TLT240517P00088000 | 2024-04-26 3:59PM EDT | 88.00 | 1.18 | 1.18 | 1.20 | -0.32 | -21.33% | 1,067 | 32,351 | 15.63% |
| TLT240517P00089000 | 2024-04-26 3:43PM EDT | 89.00 | 1.72 | 1.71 | 1.74 | -0.37 | -17.70% | 126 | 17,013 | 15.63% |
| TLT240517P00090000 | 2024-04-26 3:58PM EDT | 90.00 | 2.40 | 2.38 | 2.42 | -0.40 | -14.29% | 687 | 34,911 | 15.99% |
| TLT240517P00091000 | 2024-04-26 3:56PM EDT | 91.00 | 3.17 | 3.15 | 3.25 | -0.48 | -13.15% | 104 | 41,298 | 17.24% |
| TLT240517P00092000 | 2024-04-26 3:56PM EDT | 92.00 | 4.07 | 4.00 | 4.15 | -0.48 | -10.55% | 411 | 15,506 | 18.82% |
| TLT240517P00093000 | 2024-04-26 3:58PM EDT | 93.00 | 5.05 | 4.95 | 5.10 | -0.45 | -8.18% | 547 | 27,396 | 20.80% |
| TLT240517P00094000 | 2024-04-26 3:41PM EDT | 94.00 | 6.03 | 5.95 | 6.10 | -0.52 | -7.94% | 90 | 6,744 | 23.58% |
| TLT240517P00095000 | 2024-04-26 3:36PM EDT | 95.00 | 7.09 | 6.95 | 7.05 | -0.40 | -5.34% | 18 | 2,832 | 25.05% |
| TLT240517P00096000 | 2024-04-26 1:36PM EDT | 96.00 | 8.05 | 7.95 | 8.05 | -0.42 | -4.96% | 124 | 4,582 | 27.54% |
| TLT240517P00097000 | 2024-04-26 10:53AM EDT | 97.00 | 8.80 | 8.95 | 9.05 | -0.82 | -8.52% | 22 | 1,362 | 29.93% |
| TLT240517P00098000 | 2024-04-26 2:47PM EDT | 98.00 | 9.95 | 9.95 | 10.05 | -0.55 | -5.24% | 10 | 6,772 | 32.28% |
| TLT240517P00099000 | 2024-04-26 1:23PM EDT | 99.00 | 11.05 | 10.95 | 11.05 | -0.50 | -4.33% | 1 | 2,997 | 34.52% |
| TLT240517P00100000 | 2024-04-26 12:12PM EDT | 100.00 | 12.05 | 11.95 | 12.05 | -0.70 | -5.49% | 14 | 65 | 36.72% |
| TLT240517P00101000 | 2024-04-26 12:12PM EDT | 101.00 | 13.05 | 12.90 | 13.05 | +1.30 | +11.06% | 17 | 11 | 38.92% |
| TLT240517P00102000 | 2024-04-23 9:46AM EDT | 102.00 | 12.85 | 13.90 | 14.05 | 0.00 | - | 5 | 13 | 41.02% |
| TLT240517P00103000 | 2024-04-10 3:49PM EDT | 103.00 | 12.79 | 14.90 | 15.05 | 0.00 | - | 46 | 12 | 43.07% |
| TLT240517P00104000 | 2024-04-22 10:05AM EDT | 104.00 | 15.95 | 15.95 | 16.05 | +0.55 | +3.57% | 8 | 6 | 45.12% |
| TLT240517P00105000 | 2024-04-26 3:27PM EDT | 105.00 | 16.95 | 16.95 | 17.05 | +3.20 | +23.27% | 12 | 10 | 47.07% |
| TLT240517P00106000 | 2024-03-27 1:01PM EDT | 106.00 | 11.70 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 49.02% |
| TLT240517P00107000 | 2024-03-06 11:10AM EDT | 107.00 | 11.35 | 15.40 | 15.50 | 0.00 | - | 20 | 1 | 0.00% |
| TLT240517P00108000 | 2024-04-10 2:48PM EDT | 108.00 | 17.70 | 19.95 | 20.05 | 0.00 | - | 1 | 0 | 50.78% |
| TLT240517P00109000 | 2024-01-11 10:51AM EDT | 109.00 | 12.90 | 15.05 | 15.25 | 0.00 | - | 1 | 22 | 0.00% |
| TLT240517P00110000 | 2024-04-18 3:29PM EDT | 110.00 | 21.35 | 21.90 | 22.05 | 0.00 | - | 30 | 40 | 53.22% |
| TLT240517P00111000 | 2023-12-21 12:04PM EDT | 111.00 | 12.05 | 16.90 | 17.10 | 0.00 | - | 5 | 21 | 0.00% |
| TLT240517P00112000 | 2023-08-15 1:42PM EDT | 112.00 | 17.05 | 17.80 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00113000 | 2024-01-16 11:42AM EDT | 113.00 | 17.35 | 19.85 | 19.95 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240517P00115000 | 2023-12-22 12:08PM EDT | 115.00 | 16.50 | 21.65 | 21.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00116000 | 2023-11-22 11:00AM EDT | 116.00 | 25.05 | 17.30 | 17.50 | 0.00 | - | - | 0 | 0.00% |
| TLT240517P00120000 | 2024-04-10 2:50PM EDT | 120.00 | 29.71 | 31.90 | 32.05 | 0.00 | - | 1 | 0 | 69.34% |
| TLT240517P00125000 | 2024-02-05 11:08AM EDT | 125.00 | 30.63 | 29.25 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00130000 | 2024-04-10 2:50PM EDT | 130.00 | 39.71 | 41.90 | 42.05 | 0.00 | - | 1 | 0 | 83.50% |
| TLT240517P00140000 | 2023-06-02 11:17AM EDT | 140.00 | 37.60 | 35.20 | 39.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240517P00150000 | 2024-04-24 9:47AM EDT | 150.00 | 61.77 | 61.90 | 62.05 | 0.00 | - | 1 | 1 | 107.62% |
© 2024 Yahoo. All rights reserved.