Singapore markets open in 5 hours 48 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,265.36 -12.15 (-0.23%) Dow
38,462.54 -223.78 (-0.58%) Nasdaq
16,750.99 +15.97 (+0.10%) Bitcoin USD
69,125.39 +1,441.96 (+2.13%) CMC Crypto 200
1,451.61 -16.33 (-1.11%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240614C00060000 | 2024-05-28 10:22AM EDT | 60.00 | 30.84 | 31.60 | 31.70 | 0.00 | - | 1 | 0 | 120.51% |
| TLT240614C00080000 | 2024-05-17 3:40PM EDT | 80.00 | 11.57 | 11.65 | 11.75 | 0.00 | - | 3 | 3 | 51.27% |
| TLT240614C00084000 | 2024-05-30 9:30AM EDT | 84.00 | 5.60 | 7.65 | 7.75 | 0.00 | - | 1 | 3 | 36.33% |
| TLT240614C00085000 | 2024-05-31 11:35AM EDT | 85.00 | 5.40 | 6.65 | 6.80 | 0.00 | - | 1 | 65 | 34.18% |
| TLT240614C00086000 | 2024-05-22 10:12AM EDT | 86.00 | 5.64 | 5.70 | 5.80 | 0.00 | - | 20 | 0 | 30.23% |
| TLT240614C00086500 | 2024-06-03 1:45PM EDT | 86.50 | 5.28 | 5.20 | 5.30 | +1.56 | +41.94% | 2 | 1 | 28.22% |
| TLT240614C00087000 | 2024-06-03 1:04PM EDT | 87.00 | 4.71 | 4.75 | 4.85 | +1.36 | +40.60% | 11 | 19 | 27.49% |
| TLT240614C00087500 | 2024-05-30 12:27PM EDT | 87.50 | 2.51 | 4.25 | 4.35 | 0.00 | - | 20 | 23 | 25.39% |
| TLT240614C00088000 | 2024-06-03 9:46AM EDT | 88.00 | 3.05 | 3.75 | 3.85 | +0.56 | +22.49% | 38 | 134 | 23.24% |
| TLT240614C00088500 | 2024-06-03 10:56AM EDT | 88.50 | 3.16 | 3.30 | 3.40 | +1.13 | +55.67% | 559 | 1,833 | 22.17% |
| TLT240614C00089000 | 2024-06-03 12:15PM EDT | 89.00 | 2.77 | 2.87 | 2.92 | +0.98 | +54.75% | 144 | 200 | 20.26% |
| TLT240614C00089500 | 2024-06-03 2:40PM EDT | 89.50 | 2.50 | 2.43 | 2.48 | +1.00 | +66.67% | 276 | 464 | 18.99% |
| TLT240614C00090000 | 2024-06-03 2:30PM EDT | 90.00 | 2.09 | 2.04 | 2.07 | +0.91 | +77.12% | 945 | 2,454 | 18.02% |
| TLT240614C00090500 | 2024-06-03 2:00PM EDT | 90.50 | 1.71 | 1.68 | 1.70 | +0.87 | +103.57% | 123 | 744 | 17.33% |
| TLT240614C00091000 | 2024-06-03 2:52PM EDT | 91.00 | 1.36 | 1.35 | 1.37 | +0.67 | +97.10% | 4,468 | 8,355 | 16.82% |
| TLT240614C00091500 | 2024-06-03 2:45PM EDT | 91.50 | 1.05 | 1.06 | 1.08 | +0.54 | +105.88% | 520 | 949 | 16.43% |
| TLT240614C00092000 | 2024-06-03 2:49PM EDT | 92.00 | 0.82 | 0.81 | 0.84 | +0.45 | +121.62% | 4,194 | 9,072 | 16.24% |
| TLT240614C00092500 | 2024-06-03 2:44PM EDT | 92.50 | 0.61 | 0.61 | 0.63 | +0.35 | +134.62% | 2,610 | 2,877 | 15.94% |
| TLT240614C00093000 | 2024-06-03 2:32PM EDT | 93.00 | 0.46 | 0.44 | 0.46 | +0.28 | +155.56% | 668 | 2,171 | 15.70% |
| TLT240614C00093500 | 2024-06-03 2:50PM EDT | 93.50 | 0.32 | 0.32 | 0.34 | +0.20 | +166.67% | 2,159 | 578 | 15.77% |
| TLT240614C00094000 | 2024-06-03 2:30PM EDT | 94.00 | 0.24 | 0.23 | 0.24 | +0.15 | +166.67% | 1,002 | 773 | 15.67% |
| TLT240614C00094500 | 2024-06-03 2:54PM EDT | 94.50 | 0.16 | 0.16 | 0.17 | +0.09 | +128.57% | 477 | 277 | 15.77% |
| TLT240614C00095000 | 2024-06-03 2:38PM EDT | 95.00 | 0.13 | 0.11 | 0.13 | +0.08 | +160.00% | 162 | 890 | 16.21% |
| TLT240614C00095500 | 2024-06-03 11:41AM EDT | 95.50 | 0.09 | 0.08 | 0.10 | +0.06 | +200.00% | 13 | 1 | 16.70% |
| TLT240614C00096000 | 2024-06-03 10:54AM EDT | 96.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 1 | 962 | 16.80% |
| TLT240614C00096500 | 2024-06-03 1:56PM EDT | 96.50 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 47 | 5 | 17.68% |
| TLT240614C00097000 | 2024-05-30 10:30AM EDT | 97.00 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 1 | 171 | 18.36% |
| TLT240614C00098000 | 2024-06-03 1:04PM EDT | 98.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 123 | 149 | 20.12% |
| TLT240614C00099000 | 2024-06-03 12:12PM EDT | 99.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 48 | 255 | 21.49% |
| TLT240614C00100000 | 2024-06-03 10:00AM EDT | 100.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 302 | 23.83% |
| TLT240614C00105000 | 2024-06-03 12:49PM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 120 | 32.81% |
| TLT240614C00110000 | 2024-05-29 9:46AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 42.19% |
| TLT240614C00115000 | 2024-05-21 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 46.88% |
| TLT240614C00120000 | 2024-05-13 3:41PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 51.56% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240614P00070000 | 2024-05-07 12:01PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 51.56% |
| TLT240614P00075000 | 2024-05-29 10:55AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 9 | 42.19% |
| TLT240614P00080000 | 2024-05-30 9:30AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 52 | 287 | 32.42% |
| TLT240614P00081000 | 2024-05-30 10:30AM EDT | 81.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 30.08% |
| TLT240614P00082000 | 2024-05-31 3:44PM EDT | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 247 | 27.34% |
| TLT240614P00082500 | 2024-05-30 10:05AM EDT | 82.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 73 | 25.78% |
| TLT240614P00083000 | 2024-05-29 3:53PM EDT | 83.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 22 | 84 | 24.61% |
| TLT240614P00083500 | 2024-05-30 3:21PM EDT | 83.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 31 | 144 | 24.61% |
| TLT240614P00084000 | 2024-06-03 10:30AM EDT | 84.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 32 | 115 | 23.44% |
| TLT240614P00084500 | 2024-06-03 9:42AM EDT | 84.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 36 | 21.88% |
| TLT240614P00085000 | 2024-06-03 10:17AM EDT | 85.00 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 26 | 404 | 21.49% |
| TLT240614P00085500 | 2024-06-03 12:53PM EDT | 85.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 15 | 226 | 20.12% |
| TLT240614P00086000 | 2024-06-03 12:59PM EDT | 86.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 208 | 560 | 19.43% |
| TLT240614P00086500 | 2024-05-31 10:25AM EDT | 86.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3 | 348 | 18.56% |
| TLT240614P00087000 | 2024-06-03 1:00PM EDT | 87.00 | 0.05 | 0.06 | 0.07 | -0.08 | -61.54% | 48 | 441 | 17.58% |
| TLT240614P00087500 | 2024-06-03 2:49PM EDT | 87.50 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 31 | 1,209 | 16.50% |
| TLT240614P00088000 | 2024-06-03 2:49PM EDT | 88.00 | 0.09 | 0.09 | 0.10 | -0.13 | -59.09% | 105 | 993 | 15.63% |
| TLT240614P00088500 | 2024-06-03 2:54PM EDT | 88.50 | 0.13 | 0.12 | 0.13 | -0.21 | -63.64% | 60 | 626 | 14.94% |
| TLT240614P00089000 | 2024-06-03 2:49PM EDT | 89.00 | 0.18 | 0.17 | 0.18 | -0.26 | -59.09% | 178 | 893 | 14.50% |
| TLT240614P00089500 | 2024-06-03 2:25PM EDT | 89.50 | 0.22 | 0.24 | 0.25 | -0.36 | -62.07% | 122 | 1,560 | 14.06% |
| TLT240614P00090000 | 2024-06-03 2:18PM EDT | 90.00 | 0.33 | 0.34 | 0.35 | -0.54 | -62.79% | 257 | 2,426 | 13.79% |
| TLT240614P00090500 | 2024-06-03 1:51PM EDT | 90.50 | 0.44 | 0.48 | 0.49 | -0.65 | -59.63% | 81 | 3,085 | 13.65% |
| TLT240614P00091000 | 2024-06-03 2:53PM EDT | 91.00 | 0.66 | 0.65 | 0.66 | -0.68 | -50.75% | 115 | 1,060 | 13.36% |
| TLT240614P00091500 | 2024-06-03 2:51PM EDT | 91.50 | 0.87 | 0.86 | 0.88 | -0.78 | -47.27% | 79 | 2,184 | 13.18% |
| TLT240614P00092000 | 2024-06-03 2:49PM EDT | 92.00 | 1.13 | 1.12 | 1.14 | -1.04 | -47.93% | 53 | 4,580 | 12.94% |
| TLT240614P00092500 | 2024-06-03 11:51AM EDT | 92.50 | 1.44 | 1.42 | 1.44 | -1.11 | -43.53% | 10 | 97 | 12.57% |
| TLT240614P00093000 | 2024-06-03 10:47AM EDT | 93.00 | 1.82 | 1.76 | 1.79 | -1.75 | -49.02% | 142 | 61 | 12.28% |
| TLT240614P00093500 | 2024-05-17 2:40PM EDT | 93.50 | 2.49 | 2.13 | 2.17 | 0.00 | - | 1 | 57 | 11.72% |
| TLT240614P00094000 | 2024-06-03 2:52PM EDT | 94.00 | 2.56 | 2.55 | 2.60 | -1.44 | -36.00% | 123 | 5,049 | 11.43% |
| TLT240614P00095000 | 2024-05-22 1:10PM EDT | 95.00 | 3.45 | 3.45 | 3.55 | 0.00 | - | 12 | 31 | 12.11% |
| TLT240614P00096000 | 2024-05-06 10:49AM EDT | 96.00 | 6.20 | 4.40 | 4.55 | 0.00 | - | - | 11 | 14.65% |
| TLT240614P00096500 | 2024-05-29 2:24PM EDT | 96.50 | 7.80 | 4.90 | 5.05 | 0.00 | - | - | 2 | 16.02% |
| TLT240614P00097000 | 2024-05-06 1:11PM EDT | 97.00 | 6.92 | 5.45 | 5.55 | 0.00 | - | 10 | 10 | 17.19% |
| TLT240614P00098000 | 2024-05-03 9:45AM EDT | 98.00 | 8.21 | 7.70 | 7.80 | 0.00 | - | 14 | 0 | 52.44% |
| TLT240614P00099000 | 2024-06-03 1:02PM EDT | 99.00 | 7.50 | 7.40 | 7.55 | +0.50 | +7.14% | 3 | 3 | 22.07% |
| TLT240614P00100000 | 2024-05-16 3:18PM EDT | 100.00 | 8.00 | 8.45 | 8.55 | 0.00 | - | 40 | 41 | 24.41% |
| TLT240614P00101000 | 2024-05-30 11:00AM EDT | 101.00 | 11.60 | 9.40 | 9.55 | 0.00 | - | 1 | 1 | 26.76% |
© 2024 Yahoo. All rights reserved.