Singapore markets open in 4 hours 44 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,050.79 -2,712.91 (-4.54%) CMC Crypto 200
1,192.80 -146.26 (-10.93%)
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:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00060000 | 2024-04-26 11:23AM EDT | 60.00 | 28.26 | 28.80 | 28.95 | 0.00 | - | 1 | 1 | 89.94% |
| TLT240524C00075000 | 2024-04-16 12:36PM EDT | 75.00 | 13.63 | 13.80 | 13.95 | 0.00 | - | - | 3 | 47.41% |
| TLT240524C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 8.25 | 8.85 | 9.00 | 0.00 | - | 6 | 18 | 33.99% |
| TLT240524C00083000 | 2024-05-01 2:26PM EDT | 83.00 | 6.15 | 6.00 | 6.10 | +1.00 | +19.42% | 3 | 11 | 26.69% |
| TLT240524C00084000 | 2024-04-29 1:19PM EDT | 84.00 | 5.10 | 4.90 | 5.10 | 0.00 | - | 2 | 26 | 23.44% |
| TLT240524C00085000 | 2024-05-01 11:59AM EDT | 85.00 | 4.52 | 4.05 | 4.20 | +0.67 | +17.40% | 22 | 284 | 21.58% |
| TLT240524C00086000 | 2024-05-01 10:05AM EDT | 86.00 | 3.30 | 3.25 | 3.30 | +0.35 | +11.86% | 6 | 159 | 19.34% |
| TLT240524C00086500 | 2024-05-01 10:17AM EDT | 86.50 | 2.81 | 2.82 | 2.89 | +0.24 | +9.34% | 5 | 108 | 18.56% |
| TLT240524C00087000 | 2024-05-01 2:46PM EDT | 87.00 | 2.90 | 2.45 | 2.50 | +0.82 | +39.42% | 15 | 242 | 17.82% |
| TLT240524C00087500 | 2024-04-30 2:52PM EDT | 87.50 | 1.77 | 2.12 | 2.15 | 0.00 | - | 8 | 567 | 17.36% |
| TLT240524C00088000 | 2024-05-01 2:37PM EDT | 88.00 | 1.93 | 1.80 | 1.83 | +0.42 | +27.81% | 30 | 718 | 16.98% |
| TLT240524C00088500 | 2024-05-01 3:02PM EDT | 88.50 | 1.74 | 1.50 | 1.53 | +0.48 | +38.10% | 267 | 503 | 16.55% |
| TLT240524C00089000 | 2024-05-01 3:19PM EDT | 89.00 | 1.29 | 1.24 | 1.25 | +0.26 | +25.24% | 54 | 996 | 16.07% |
| TLT240524C00089500 | 2024-05-01 3:24PM EDT | 89.50 | 1.08 | 1.00 | 1.03 | +0.26 | +31.71% | 17 | 991 | 15.94% |
| TLT240524C00090000 | 2024-05-01 3:57PM EDT | 90.00 | 0.82 | 0.79 | 0.81 | +0.20 | +32.26% | 202 | 3,073 | 15.49% |
| TLT240524C00090500 | 2024-05-01 2:48PM EDT | 90.50 | 0.82 | 0.61 | 0.64 | +0.30 | +57.69% | 18 | 1,645 | 15.31% |
| TLT240524C00091000 | 2024-05-01 2:52PM EDT | 91.00 | 0.49 | 0.47 | 0.49 | +0.10 | +25.64% | 43 | 648 | 15.04% |
| TLT240524C00091500 | 2024-05-01 2:41PM EDT | 91.50 | 0.51 | 0.37 | 0.40 | +0.17 | +50.00% | 19 | 622 | 15.28% |
| TLT240524C00092000 | 2024-05-01 2:36PM EDT | 92.00 | 0.38 | 0.27 | 0.29 | +0.14 | +58.33% | 106 | 1,872 | 14.92% |
| TLT240524C00092500 | 2024-05-01 3:07PM EDT | 92.50 | 0.25 | 0.21 | 0.23 | +0.07 | +38.89% | 10 | 695 | 15.11% |
| TLT240524C00093000 | 2024-05-01 3:02PM EDT | 93.00 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 16 | 1,477 | 15.28% |
| TLT240524C00093500 | 2024-05-01 3:02PM EDT | 93.50 | 0.15 | 0.12 | 0.14 | +0.04 | +36.36% | 19 | 1,107 | 15.43% |
| TLT240524C00094000 | 2024-05-01 2:52PM EDT | 94.00 | 0.13 | 0.10 | 0.11 | +0.03 | +30.00% | 4 | 399 | 15.63% |
| TLT240524C00094500 | 2024-04-30 10:13AM EDT | 94.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 635 | 15.97% |
| TLT240524C00095000 | 2024-05-01 3:15PM EDT | 95.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 13 | 1,147 | 16.60% |
| TLT240524C00095500 | 2024-05-01 11:22AM EDT | 95.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 101 | 2,005 | 17.09% |
| TLT240524C00096000 | 2024-05-01 10:00AM EDT | 96.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 1,074 | 17.58% |
| TLT240524C00096500 | 2024-04-30 1:52PM EDT | 96.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 73 | 18.46% |
| TLT240524C00097000 | 2024-04-29 3:36PM EDT | 97.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 20 | 149 | 18.75% |
| TLT240524C00097500 | 2024-04-29 10:55AM EDT | 97.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 7 | 57 | 19.63% |
| TLT240524C00098000 | 2024-04-26 11:44AM EDT | 98.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 150 | 20.51% |
| TLT240524C00099000 | 2024-05-01 3:12PM EDT | 99.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 35 | 139 | 21.39% |
| TLT240524C00100000 | 2024-04-30 11:48AM EDT | 100.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 55 | 169 | 23.05% |
| TLT240524C00101000 | 2024-04-30 12:24PM EDT | 101.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 92 | 23.63% |
| TLT240524C00102000 | 2024-05-01 2:44PM EDT | 102.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 142 | 25.00% |
| TLT240524C00103000 | 2024-04-29 9:45AM EDT | 103.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 42 | 26.56% |
| TLT240524C00104000 | 2024-04-29 9:56AM EDT | 104.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 91 | 27.93% |
| TLT240524C00105000 | 2024-04-15 11:32AM EDT | 105.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 26 | 29.30% |
| TLT240524C00110000 | 2024-04-29 9:38AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 14 | 36.13% |
| TLT240524C00120000 | 2024-04-23 9:50AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13 | 42.97% |
| TLT240524C00125000 | 2024-04-18 9:48AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 48.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00060000 | 2024-04-10 10:57AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 51.56% |
| TLT240524P00065000 | 2024-04-11 12:25PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 48.44% |
| TLT240524P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 37.89% |
| TLT240524P00075000 | 2024-04-30 9:32AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 239 | 29.49% |
| TLT240524P00080000 | 2024-05-01 1:58PM EDT | 80.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 50 | 158 | 20.12% |
| TLT240524P00082000 | 2024-04-30 11:39AM EDT | 82.00 | 0.03 | 0.05 | 0.06 | -0.03 | -50.00% | 31 | 14 | 17.09% |
| TLT240524P00083000 | 2024-05-01 10:39AM EDT | 83.00 | 0.10 | 0.07 | 0.09 | -0.03 | -23.08% | 58 | 126 | 16.21% |
| TLT240524P00083500 | 2024-05-01 10:27AM EDT | 83.50 | 1.02 | 0.09 | 0.11 | +0.70 | +218.75% | 2 | 10 | 15.67% |
| TLT240524P00084000 | 2024-05-01 3:41PM EDT | 84.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 32 | 111 | 15.04% |
| TLT240524P00085000 | 2024-05-01 3:19PM EDT | 85.00 | 0.19 | 0.19 | 0.22 | -0.16 | -45.71% | 45 | 1,203 | 14.50% |
| TLT240524P00086000 | 2024-05-01 3:10PM EDT | 86.00 | 0.31 | 0.34 | 0.38 | -0.26 | -45.61% | 47 | 704 | 14.23% |
| TLT240524P00086500 | 2024-05-01 12:17PM EDT | 86.50 | 0.43 | 0.43 | 0.46 | -0.22 | -33.85% | 3 | 294 | 13.67% |
| TLT240524P00087000 | 2024-05-01 3:27PM EDT | 87.00 | 0.52 | 0.56 | 0.58 | -0.29 | -35.80% | 101 | 1,770 | 13.40% |
| TLT240524P00087500 | 2024-05-01 3:16PM EDT | 87.50 | 0.66 | 0.72 | 0.74 | -0.34 | -34.00% | 103 | 394 | 13.28% |
| TLT240524P00088000 | 2024-05-01 3:29PM EDT | 88.00 | 0.86 | 0.89 | 0.92 | -0.37 | -30.08% | 395 | 1,773 | 13.06% |
| TLT240524P00088500 | 2024-05-01 3:27PM EDT | 88.50 | 1.03 | 1.10 | 1.13 | -0.43 | -29.45% | 19 | 782 | 12.82% |
| TLT240524P00089000 | 2024-05-01 2:22PM EDT | 89.00 | 1.37 | 1.33 | 1.36 | -0.39 | -22.16% | 40 | 1,847 | 12.40% |
| TLT240524P00089500 | 2024-05-01 2:47PM EDT | 89.50 | 1.38 | 1.62 | 1.65 | -0.53 | -27.75% | 7 | 2,794 | 12.28% |
| TLT240524P00090000 | 2024-05-01 1:08PM EDT | 90.00 | 2.02 | 1.91 | 1.94 | -0.22 | -9.82% | 54 | 1,636 | 11.72% |
| TLT240524P00090500 | 2024-05-01 3:49PM EDT | 90.50 | 2.26 | 2.22 | 2.25 | -0.50 | -18.12% | 4 | 895 | 10.84% |
| TLT240524P00091000 | 2024-05-01 1:08PM EDT | 91.00 | 2.77 | 2.58 | 2.63 | -0.43 | -13.44% | 4 | 4,256 | 10.35% |
| TLT240524P00091500 | 2024-05-01 1:51PM EDT | 91.50 | 3.05 | 2.97 | 3.10 | -0.12 | -3.79% | 1 | 2,375 | 11.11% |
| TLT240524P00092000 | 2024-05-01 3:56PM EDT | 92.00 | 3.57 | 3.40 | 3.60 | -0.53 | -12.93% | 5 | 367 | 12.38% |
| TLT240524P00092500 | 2024-05-01 3:05PM EDT | 92.50 | 3.65 | 3.90 | 4.05 | -0.95 | -20.65% | 15 | 434 | 12.35% |
| TLT240524P00093000 | 2024-05-01 2:59PM EDT | 93.00 | 3.95 | 4.35 | 4.45 | -1.00 | -20.20% | 21 | 282 | 8.79% |
| TLT240524P00093500 | 2024-04-30 3:47PM EDT | 93.50 | 5.55 | 4.90 | 5.05 | 0.00 | - | 5 | 273 | 14.55% |
| TLT240524P00094000 | 2024-05-01 10:06AM EDT | 94.00 | 5.40 | 5.30 | 5.45 | -0.40 | -6.90% | 10 | 523 | 10.35% |
| TLT240524P00094500 | 2024-04-30 3:36PM EDT | 94.50 | 6.59 | 5.85 | 6.00 | 0.00 | - | 9 | 76 | 14.75% |
| TLT240524P00095000 | 2024-05-01 3:32PM EDT | 95.00 | 6.30 | 6.35 | 6.45 | -0.50 | -7.35% | 150 | 61 | 11.91% |
| TLT240524P00095500 | 2024-05-01 3:17PM EDT | 95.50 | 6.70 | 6.90 | 7.00 | -0.55 | -7.59% | 292 | 66 | 16.60% |
| TLT240524P00096000 | 2024-05-01 3:17PM EDT | 96.00 | 7.35 | 7.35 | 7.45 | -0.45 | -5.77% | 190 | 67 | 13.48% |
| TLT240524P00097000 | 2024-05-01 3:25PM EDT | 97.00 | 8.35 | 8.35 | 8.45 | -0.60 | -6.70% | 72 | 27 | 14.84% |
| TLT240524P00097500 | 2024-04-25 11:06AM EDT | 97.50 | 10.00 | 8.90 | 9.05 | 0.00 | - | - | 2 | 22.66% |
| TLT240524P00098000 | 2024-05-01 3:25PM EDT | 98.00 | 9.20 | 9.35 | 9.50 | -0.25 | -2.65% | 105 | 30 | 21.09% |
| TLT240524P00099000 | 2024-05-01 3:17PM EDT | 99.00 | 10.35 | 10.35 | 10.45 | +2.09 | +25.30% | 180 | 51 | 17.97% |
| TLT240524P00101000 | 2024-04-10 11:22AM EDT | 101.00 | 10.10 | 12.35 | 12.50 | 0.00 | - | - | 0 | 26.17% |
| TLT240524P00125000 | 2024-04-08 9:30AM EDT | 125.00 | 33.74 | 36.30 | 36.50 | 0.00 | - | - | 0 | 58.79% |
© 2024 Yahoo. All rights reserved.