Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,641.83 -305.10 (-0.78%) Hang Seng
19,254.80 +34.18 (+0.18%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,539.29 -1,466.77 (-2.07%) CMC Crypto 200
1,461.15 -27.39 (-1.84%)
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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00070000 | 2024-05-14 12:20PM EDT | 70.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240607C00080000 | 2024-05-10 3:27PM EDT | 80.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240607C00082000 | 2024-05-02 2:28PM EDT | 82.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240607C00082500 | 2024-05-14 3:49PM EDT | 82.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240607C00083000 | 2024-05-13 1:57PM EDT | 83.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240607C00084000 | 2024-05-02 10:02AM EDT | 84.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240607C00084500 | 2024-05-08 1:40PM EDT | 84.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240607C00085000 | 2024-05-13 1:57PM EDT | 85.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240607C00086000 | 2024-05-15 1:49PM EDT | 86.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240607C00086500 | 2024-05-20 9:51AM EDT | 86.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240607C00087000 | 2024-05-21 11:22AM EDT | 87.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240607C00087500 | 2024-05-15 10:32AM EDT | 87.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240607C00088000 | 2024-05-21 3:54PM EDT | 88.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| TLT240607C00088500 | 2024-05-17 2:32PM EDT | 88.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240607C00089000 | 2024-05-20 12:14PM EDT | 89.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240607C00089500 | 2024-05-20 9:39AM EDT | 89.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240607C00090000 | 2024-05-20 3:53PM EDT | 90.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TLT240607C00090500 | 2024-05-21 9:39AM EDT | 90.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TLT240607C00091000 | 2024-05-21 3:55PM EDT | 91.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| TLT240607C00091500 | 2024-05-21 3:51PM EDT | 91.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 0.00% |
| TLT240607C00092000 | 2024-05-21 3:52PM EDT | 92.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| TLT240607C00092500 | 2024-05-21 3:15PM EDT | 92.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TLT240607C00093000 | 2024-05-21 3:56PM EDT | 93.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 1.56% |
| TLT240607C00093500 | 2024-05-21 3:22PM EDT | 93.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 3.13% |
| TLT240607C00094000 | 2024-05-21 3:36PM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| TLT240607C00095000 | 2024-05-21 3:44PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 3.13% |
| TLT240607C00096000 | 2024-05-20 12:17PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| TLT240607C00097000 | 2024-05-17 3:12PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT240607C00098000 | 2024-05-20 3:18PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TLT240607C00099000 | 2024-05-16 10:15AM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TLT240607C00100000 | 2024-05-20 10:21AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| TLT240607C00105000 | 2024-05-20 9:40AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240607C00110000 | 2024-05-15 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240607C00115000 | 2024-05-13 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240607C00125000 | 2024-05-21 1:32PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00060000 | 2024-05-21 1:45PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLT240607P00070000 | 2024-05-09 10:13AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TLT240607P00075000 | 2024-05-09 11:51AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TLT240607P00080000 | 2024-05-17 3:32PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| TLT240607P00082000 | 2024-05-21 2:01PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TLT240607P00082500 | 2024-05-15 10:39AM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TLT240607P00083000 | 2024-05-20 11:10AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TLT240607P00083500 | 2024-05-20 12:47PM EDT | 83.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TLT240607P00084000 | 2024-05-21 2:01PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TLT240607P00084500 | 2024-05-20 9:45AM EDT | 84.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240607P00085000 | 2024-05-21 2:51PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| TLT240607P00085500 | 2024-05-20 10:38AM EDT | 85.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TLT240607P00086000 | 2024-05-21 9:37AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TLT240607P00086500 | 2024-05-21 9:30AM EDT | 86.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT240607P00087000 | 2024-05-21 3:14PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240607P00087500 | 2024-05-21 10:13AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TLT240607P00088000 | 2024-05-21 3:38PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TLT240607P00088500 | 2024-05-21 3:37PM EDT | 88.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TLT240607P00089000 | 2024-05-21 3:58PM EDT | 89.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| TLT240607P00089500 | 2024-05-21 2:26PM EDT | 89.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TLT240607P00090000 | 2024-05-21 11:28AM EDT | 90.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TLT240607P00090500 | 2024-05-21 3:10PM EDT | 90.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| TLT240607P00091000 | 2024-05-21 3:47PM EDT | 91.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3,370 | 0 | 0.78% |
| TLT240607P00091500 | 2024-05-21 3:54PM EDT | 91.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.20% |
| TLT240607P00092000 | 2024-05-21 3:48PM EDT | 92.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TLT240607P00092500 | 2024-05-21 12:03PM EDT | 92.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240607P00093000 | 2024-05-20 10:02AM EDT | 93.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240607P00093500 | 2024-05-20 9:43AM EDT | 93.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240607P00094000 | 2024-05-21 12:08PM EDT | 94.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 0.00% |
| TLT240607P00095000 | 2024-05-21 9:57AM EDT | 95.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240607P00096000 | 2024-05-03 9:59AM EDT | 96.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240607P00100000 | 2024-05-08 10:18AM EDT | 100.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240607P00105000 | 2024-05-16 9:42AM EDT | 105.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.