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
62,859.77 -793.23 (-1.25%) 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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00060000 | 2024-04-15 11:52AM EDT | 60.00 | 28.82 | 28.20 | 28.35 | 0.00 | - | 2 | 18 | 45.80% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 65.00 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 117.07% |
| TLT240628C00070000 | 2024-04-19 2:52PM EDT | 70.00 | 19.25 | 18.30 | 18.45 | 0.00 | - | 5 | 1,061 | 33.20% |
| TLT240628C00075000 | 2024-04-25 2:07PM EDT | 75.00 | 12.99 | 13.35 | 13.55 | 0.00 | - | 2 | 59 | 27.20% |
| TLT240628C00080000 | 2024-04-25 9:30AM EDT | 80.00 | 7.95 | 8.55 | 8.70 | 0.00 | - | 1 | 221 | 20.70% |
| TLT240628C00085000 | 2024-04-26 10:48AM EDT | 85.00 | 4.44 | 4.30 | 4.40 | +0.44 | +11.00% | 5 | 497 | 17.04% |
| TLT240628C00088000 | 2024-04-26 1:08PM EDT | 88.00 | 2.39 | 2.41 | 2.45 | +0.16 | +7.17% | 54 | 664 | 15.94% |
| TLT240628C00089000 | 2024-04-26 3:27PM EDT | 89.00 | 1.94 | 1.90 | 1.94 | +0.18 | +10.23% | 19 | 493 | 15.66% |
| TLT240628C00090000 | 2024-04-26 2:30PM EDT | 90.00 | 1.48 | 1.48 | 1.51 | +0.10 | +7.25% | 270 | 2,129 | 15.45% |
| TLT240628C00091000 | 2024-04-26 2:46PM EDT | 91.00 | 1.14 | 1.12 | 1.15 | +0.10 | +9.62% | 17 | 587 | 15.27% |
| TLT240628C00092000 | 2024-04-26 3:55PM EDT | 92.00 | 0.82 | 0.83 | 0.86 | +0.03 | +3.80% | 134 | 376 | 15.14% |
| TLT240628C00093000 | 2024-04-26 3:42PM EDT | 93.00 | 0.62 | 0.61 | 0.64 | +0.04 | +6.90% | 12 | 879 | 15.11% |
| TLT240628C00094000 | 2024-04-26 2:19PM EDT | 94.00 | 0.44 | 0.45 | 0.47 | +0.03 | +7.32% | 2 | 784 | 15.11% |
| TLT240628C00095000 | 2024-04-26 12:36PM EDT | 95.00 | 0.33 | 0.32 | 0.35 | +0.01 | +3.13% | 62 | 1,131 | 15.26% |
| TLT240628C00096000 | 2024-04-26 3:49PM EDT | 96.00 | 0.24 | 0.24 | 0.27 | 0.00 | - | 126 | 2,628 | 15.58% |
| TLT240628C00097000 | 2024-04-24 2:23PM EDT | 97.00 | 0.21 | 0.18 | 0.21 | 0.00 | - | 3 | 290 | 15.92% |
| TLT240628C00098000 | 2024-04-26 11:34AM EDT | 98.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 39 | 786 | 16.41% |
| TLT240628C00099000 | 2024-04-26 10:18AM EDT | 99.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 8 | 2,391 | 16.94% |
| TLT240628C00100000 | 2024-04-26 3:57PM EDT | 100.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 69 | 3,830 | 17.24% |
| TLT240628C00101000 | 2024-04-26 12:24PM EDT | 101.00 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 411 | 1,067 | 18.02% |
| TLT240628C00102000 | 2024-04-25 3:01PM EDT | 102.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 25 | 317 | 18.75% |
| TLT240628C00103000 | 2024-04-24 11:48AM EDT | 103.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 10 | 215 | 19.73% |
| TLT240628C00104000 | 2024-04-25 11:36AM EDT | 104.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 587 | 20.36% |
| TLT240628C00105000 | 2024-04-22 9:54AM EDT | 105.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 1,391 | 20.90% |
| TLT240628C00106000 | 2024-04-16 9:35AM EDT | 106.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 6 | 301 | 21.29% |
| TLT240628C00107000 | 2024-04-24 10:17AM EDT | 107.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 2 | 87 | 22.27% |
| TLT240628C00108000 | 2024-04-24 1:28PM EDT | 108.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 10 | 126 | 23.63% |
| TLT240628C00109000 | 2024-04-23 12:10PM EDT | 109.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 11 | 275 | 24.02% |
| TLT240628C00110000 | 2024-04-25 2:16PM EDT | 110.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 200 | 4,332 | 24.90% |
| TLT240628C00111000 | 2024-04-22 12:37PM EDT | 111.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 117 | 25.78% |
| TLT240628C00112000 | 2024-04-18 10:04AM EDT | 112.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 3 | 16,961 | 25.88% |
| TLT240628C00113000 | 2024-03-19 12:07PM EDT | 113.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 28 | 27.34% |
| TLT240628C00114000 | 2024-03-01 11:44AM EDT | 114.00 | 0.16 | 0.07 | 0.10 | 0.00 | - | 1 | 33 | 30.37% |
| TLT240628C00115000 | 2024-04-02 9:31AM EDT | 115.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 10 | 535 | 27.54% |
| TLT240628C00116000 | 2024-03-13 10:59AM EDT | 116.00 | 0.11 | 0.03 | 0.07 | 0.00 | - | 7 | 47 | 30.47% |
| TLT240628C00117000 | 2024-01-05 1:50PM EDT | 117.00 | 0.44 | 0.24 | 0.29 | 0.00 | - | 58 | 159 | 39.50% |
| TLT240628C00118000 | 2024-04-15 9:57AM EDT | 118.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 1,198 | 29.79% |
| TLT240628C00120000 | 2024-04-22 12:23PM EDT | 120.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,066 | 30.08% |
| TLT240628C00125000 | 2024-04-16 12:23PM EDT | 125.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 991 | 33.59% |
| TLT240628C00130000 | 2024-03-26 11:32AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,388 | 35.16% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00060000 | 2023-11-03 12:00PM EDT | 60.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 52.73% |
| TLT240628P00065000 | 2024-04-15 3:04PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 300 | 305 | 31.25% |
| TLT240628P00070000 | 2024-04-22 11:02AM EDT | 70.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 103 | 25.29% |
| TLT240628P00075000 | 2024-04-26 9:42AM EDT | 75.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 1 | 637 | 20.70% |
| TLT240628P00080000 | 2024-04-26 9:32AM EDT | 80.00 | 0.20 | 0.19 | 0.21 | -0.07 | -25.93% | 15 | 27,669 | 16.75% |
| TLT240628P00085000 | 2024-04-26 3:55PM EDT | 85.00 | 0.90 | 0.89 | 0.92 | -0.20 | -18.18% | 31 | 27,120 | 15.09% |
| TLT240628P00088000 | 2024-04-26 2:44PM EDT | 88.00 | 1.95 | 1.97 | 2.01 | -0.33 | -14.47% | 15 | 728 | 14.58% |
| TLT240628P00089000 | 2024-04-26 10:18AM EDT | 89.00 | 2.46 | 2.47 | 2.51 | -0.41 | -14.29% | 3 | 1,415 | 14.36% |
| TLT240628P00090000 | 2024-04-26 3:16PM EDT | 90.00 | 3.05 | 3.05 | 3.10 | -0.34 | -10.03% | 176 | 2,480 | 14.26% |
| TLT240628P00091000 | 2024-04-26 1:51PM EDT | 91.00 | 3.75 | 3.70 | 3.80 | -0.61 | -13.99% | 1 | 810 | 14.44% |
| TLT240628P00092000 | 2024-04-25 11:16AM EDT | 92.00 | 4.29 | 4.40 | 4.50 | -0.66 | -13.33% | 1 | 648 | 14.12% |
| TLT240628P00093000 | 2024-04-26 12:03PM EDT | 93.00 | 5.28 | 5.20 | 5.35 | -0.44 | -7.69% | 5 | 433 | 14.65% |
| TLT240628P00094000 | 2024-04-26 2:44PM EDT | 94.00 | 6.08 | 6.10 | 6.20 | -0.54 | -8.16% | 3 | 1,164 | 14.80% |
| TLT240628P00095000 | 2024-04-26 1:00PM EDT | 95.00 | 7.05 | 7.00 | 7.15 | -0.51 | -6.75% | 1 | 1,374 | 15.80% |
| TLT240628P00096000 | 2024-04-24 12:25PM EDT | 96.00 | 8.05 | 7.95 | 8.10 | 0.00 | - | 47 | 571 | 16.63% |
| TLT240628P00097000 | 2024-04-25 1:13PM EDT | 97.00 | 9.43 | 8.95 | 9.10 | 0.00 | - | 3 | 296 | 18.04% |
| TLT240628P00098000 | 2024-04-25 1:09PM EDT | 98.00 | 9.75 | 9.90 | 10.10 | -0.70 | -6.70% | 2 | 60 | 19.43% |
| TLT240628P00099000 | 2024-04-15 1:39PM EDT | 99.00 | 10.25 | 10.90 | 11.10 | 0.00 | - | 141 | 188 | 20.78% |
| TLT240628P00100000 | 2024-04-24 1:02PM EDT | 100.00 | 12.00 | 11.90 | 12.10 | 0.00 | - | 1 | 275 | 22.07% |
| TLT240628P00101000 | 2024-04-24 11:00AM EDT | 101.00 | 12.95 | 12.90 | 13.05 | 0.00 | - | 1 | 29 | 22.49% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 102.00 | 14.50 | 13.90 | 14.05 | 0.00 | - | 5 | 21 | 23.68% |
| TLT240628P00103000 | 2024-04-24 11:00AM EDT | 103.00 | 14.95 | 14.90 | 15.05 | 0.00 | - | 20 | 26 | 24.90% |
| TLT240628P00104000 | 2024-04-25 10:19AM EDT | 104.00 | 16.60 | 15.90 | 16.05 | 0.00 | - | 5 | 5 | 26.07% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 105.00 | 16.28 | 16.90 | 17.05 | 0.00 | - | 4 | 4 | 27.20% |
| TLT240628P00106000 | 2024-01-09 1:37PM EDT | 106.00 | 10.04 | 12.05 | 12.20 | 0.00 | - | 1 | 11 | 0.00% |
| TLT240628P00107000 | 2023-10-26 1:21PM EDT | 107.00 | 22.84 | 17.30 | 17.60 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240628P00108000 | 2024-04-03 3:06PM EDT | 108.00 | 16.00 | 19.90 | 20.05 | 0.00 | - | 1 | 0 | 30.52% |
| TLT240628P00109000 | 2023-12-19 11:21AM EDT | 109.00 | 10.55 | 15.20 | 15.40 | 0.00 | - | - | 1 | 0.00% |
| TLT240628P00110000 | 2024-04-12 3:40PM EDT | 110.00 | 19.47 | 21.90 | 22.05 | 0.00 | - | 20 | 14 | 32.62% |
| TLT240628P00112000 | 2024-02-05 11:27AM EDT | 112.00 | 17.65 | 16.20 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 115.00 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00118000 | 2024-02-22 11:35AM EDT | 118.00 | 25.45 | 24.15 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00120000 | 2024-04-22 10:32AM EDT | 120.00 | 31.39 | 31.90 | 32.05 | 0.00 | - | 505 | 532 | 42.29% |
| TLT240628P00125000 | 2023-08-01 1:08PM EDT | 125.00 | 26.91 | 28.45 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240628P00130000 | 2023-07-18 10:16AM EDT | 130.00 | 28.10 | 35.10 | 38.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.