Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,363.86 +149.61 (+0.23%) CMC Crypto 200
1,351.25 -9.08 (-0.67%)
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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705C00080000 | 2024-06-21 3:36PM EDT | 80.00 | 14.00 | 14.00 | 14.15 | +0.40 | +2.94% | 2 | 11 | 52.54% |
| TLT240705C00082000 | 2024-06-11 3:20PM EDT | 82.00 | 10.08 | 12.00 | 12.10 | 0.00 | - | 30 | 45 | 43.16% |
| TLT240705C00084000 | 2024-06-04 10:56AM EDT | 84.00 | 8.60 | 10.00 | 10.15 | 0.00 | - | 26 | 52 | 39.36% |
| TLT240705C00085000 | 2024-06-17 12:26PM EDT | 85.00 | 8.75 | 9.00 | 9.15 | 0.00 | - | 6 | 25 | 36.04% |
| TLT240705C00086000 | 2024-06-20 10:23AM EDT | 86.00 | 7.75 | 8.00 | 8.15 | 0.00 | - | 1 | 25 | 32.72% |
| TLT240705C00086500 | 2024-06-20 10:23AM EDT | 86.50 | 7.25 | 7.50 | 7.65 | 0.00 | - | 20 | 37 | 31.06% |
| TLT240705C00087000 | 2024-06-20 10:23AM EDT | 87.00 | 6.75 | 7.00 | 7.15 | 0.00 | - | 16 | 50 | 29.40% |
| TLT240705C00087500 | 2024-06-17 11:14AM EDT | 87.50 | 6.15 | 6.50 | 6.65 | 0.00 | - | 17 | 37 | 27.74% |
| TLT240705C00088000 | 2024-06-20 10:09AM EDT | 88.00 | 5.75 | 6.00 | 6.15 | 0.00 | - | 6 | 94 | 26.07% |
| TLT240705C00088500 | 2024-06-21 10:54AM EDT | 88.50 | 5.30 | 5.50 | 5.65 | -0.20 | -3.64% | 2 | 120 | 24.37% |
| TLT240705C00089000 | 2024-06-20 11:47AM EDT | 89.00 | 4.85 | 5.00 | 5.15 | 0.00 | - | 1 | 422 | 22.66% |
| TLT240705C00089500 | 2024-06-18 12:15PM EDT | 89.50 | 5.00 | 4.50 | 4.65 | 0.00 | - | 8 | 68 | 20.90% |
| TLT240705C00090000 | 2024-06-21 3:11PM EDT | 90.00 | 4.10 | 4.00 | 4.15 | +0.07 | +1.74% | 2 | 212 | 19.14% |
| TLT240705C00090500 | 2024-06-18 1:20PM EDT | 90.50 | 4.10 | 3.55 | 3.70 | 0.00 | - | 9 | 78 | 18.70% |
| TLT240705C00091000 | 2024-06-21 1:48PM EDT | 91.00 | 3.03 | 3.05 | 3.20 | -0.16 | -5.02% | 43 | 680 | 16.80% |
| TLT240705C00091500 | 2024-06-21 10:34AM EDT | 91.50 | 2.57 | 2.64 | 2.70 | -0.23 | -8.21% | 5 | 205 | 14.84% |
| TLT240705C00092000 | 2024-06-21 3:26PM EDT | 92.00 | 2.22 | 2.20 | 2.25 | 0.00 | - | 220 | 10,270 | 13.87% |
| TLT240705C00092500 | 2024-06-21 3:00PM EDT | 92.50 | 1.79 | 1.80 | 1.84 | -0.16 | -8.21% | 10 | 863 | 13.31% |
| TLT240705C00093000 | 2024-06-21 3:56PM EDT | 93.00 | 1.44 | 1.45 | 1.47 | -0.15 | -9.43% | 223 | 1,382 | 12.94% |
| TLT240705C00093500 | 2024-06-21 3:38PM EDT | 93.50 | 1.12 | 1.14 | 1.16 | -0.22 | -16.42% | 420 | 938 | 12.92% |
| TLT240705C00094000 | 2024-06-21 3:59PM EDT | 94.00 | 0.88 | 0.88 | 0.90 | -0.15 | -14.56% | 1,326 | 2,600 | 12.99% |
| TLT240705C00094500 | 2024-06-21 3:58PM EDT | 94.50 | 0.66 | 0.67 | 0.69 | -0.17 | -20.48% | 458 | 10,916 | 13.18% |
| TLT240705C00095000 | 2024-06-21 3:59PM EDT | 95.00 | 0.50 | 0.51 | 0.52 | -0.14 | -21.87% | 572 | 9,949 | 13.38% |
| TLT240705C00095500 | 2024-06-21 3:51PM EDT | 95.50 | 0.38 | 0.38 | 0.39 | -0.12 | -24.00% | 105 | 1,250 | 13.62% |
| TLT240705C00096000 | 2024-06-21 3:56PM EDT | 96.00 | 0.29 | 0.28 | 0.29 | -0.10 | -25.64% | 721 | 5,440 | 13.92% |
| TLT240705C00096500 | 2024-06-21 2:53PM EDT | 96.50 | 0.21 | 0.21 | 0.22 | -0.05 | -19.23% | 21 | 2,198 | 14.31% |
| TLT240705C00097000 | 2024-06-21 3:57PM EDT | 97.00 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 2,233 | 1,175 | 14.55% |
| TLT240705C00097500 | 2024-06-21 3:43PM EDT | 97.50 | 0.12 | 0.11 | 0.13 | 0.00 | - | 15 | 148 | 15.24% |
| TLT240705C00098000 | 2024-06-21 3:58PM EDT | 98.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 104 | 323 | 15.72% |
| TLT240705C00099000 | 2024-06-21 3:22PM EDT | 99.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 2,223 | 4,251 | 17.19% |
| TLT240705C00100000 | 2024-06-21 3:27PM EDT | 100.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 297 | 4,852 | 19.14% |
| TLT240705C00105000 | 2024-06-21 3:43PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 117 | 561 | 26.17% |
| TLT240705C00110000 | 2024-06-21 11:00AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 178 | 32.81% |
| TLT240705C00115000 | 2024-06-14 10:20AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 40.63% |
| TLT240705C00125000 | 2024-06-12 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 51.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705P00070000 | 2024-05-30 10:16AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 54.69% |
| TLT240705P00075000 | 2024-06-07 10:27AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 34 | 45.31% |
| TLT240705P00080000 | 2024-06-21 2:19PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 46 | 33.59% |
| TLT240705P00082000 | 2024-06-20 3:48PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 205 | 28.91% |
| TLT240705P00083000 | 2024-06-21 11:14AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 126 | 107 | 26.56% |
| TLT240705P00084000 | 2024-06-21 11:15AM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 340 | 24.22% |
| TLT240705P00085000 | 2024-06-21 2:32PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 54 | 412 | 24.22% |
| TLT240705P00085500 | 2024-06-21 3:03PM EDT | 85.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 187 | 23.05% |
| TLT240705P00086000 | 2024-06-21 12:45PM EDT | 86.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 245 | 178 | 21.68% |
| TLT240705P00086500 | 2024-06-21 3:45PM EDT | 86.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 536 | 1,167 | 20.31% |
| TLT240705P00087000 | 2024-06-21 12:28PM EDT | 87.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 18 | 301 | 20.51% |
| TLT240705P00087500 | 2024-06-18 3:40PM EDT | 87.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 123 | 234 | 19.14% |
| TLT240705P00088000 | 2024-06-21 9:30AM EDT | 88.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 1,284 | 17.77% |
| TLT240705P00088500 | 2024-06-21 10:30AM EDT | 88.50 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 25 | 698 | 17.38% |
| TLT240705P00089000 | 2024-06-21 10:41AM EDT | 89.00 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 17 | 1,991 | 17.29% |
| TLT240705P00089500 | 2024-06-21 3:06PM EDT | 89.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 15 | 1,171 | 15.82% |
| TLT240705P00090000 | 2024-06-21 3:06PM EDT | 90.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 89 | 1,417 | 15.33% |
| TLT240705P00090500 | 2024-06-21 3:33PM EDT | 90.50 | 0.11 | 0.09 | 0.10 | -0.06 | -35.29% | 39 | 185 | 14.55% |
| TLT240705P00091000 | 2024-06-21 3:31PM EDT | 91.00 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 354 | 751 | 14.16% |
| TLT240705P00091500 | 2024-06-21 3:36PM EDT | 91.50 | 0.21 | 0.19 | 0.20 | -0.08 | -27.59% | 141 | 811 | 13.94% |
| TLT240705P00092000 | 2024-06-21 3:29PM EDT | 92.00 | 0.29 | 0.27 | 0.28 | -0.09 | -23.68% | 323 | 1,778 | 13.67% |
| TLT240705P00092500 | 2024-06-21 3:58PM EDT | 92.50 | 0.40 | 0.39 | 0.40 | -0.20 | -33.33% | 211 | 615 | 13.65% |
| TLT240705P00093000 | 2024-06-21 3:58PM EDT | 93.00 | 0.56 | 0.55 | 0.57 | -0.11 | -16.42% | 391 | 1,908 | 13.87% |
| TLT240705P00093500 | 2024-06-21 3:12PM EDT | 93.50 | 0.79 | 0.75 | 0.76 | -0.15 | -15.96% | 913 | 682 | 13.79% |
| TLT240705P00094000 | 2024-06-21 3:58PM EDT | 94.00 | 1.04 | 1.00 | 1.03 | -0.09 | -7.96% | 306 | 929 | 14.28% |
| TLT240705P00094500 | 2024-06-21 3:38PM EDT | 94.50 | 1.38 | 1.30 | 1.33 | -0.04 | -2.82% | 170 | 476 | 14.62% |
| TLT240705P00095000 | 2024-06-21 3:34PM EDT | 95.00 | 1.72 | 1.65 | 1.67 | +0.32 | +22.86% | 43 | 356 | 15.04% |
| TLT240705P00095500 | 2024-06-21 3:37PM EDT | 95.50 | 2.10 | 2.02 | 2.06 | -0.20 | -8.70% | 255 | 20 | 15.80% |
| TLT240705P00096000 | 2024-06-21 3:12PM EDT | 96.00 | 2.49 | 2.42 | 2.47 | -0.61 | -19.68% | 239 | 254 | 16.50% |
| TLT240705P00096500 | 2024-06-17 1:43PM EDT | 96.50 | 3.15 | 2.85 | 2.90 | -0.05 | -1.56% | 2 | 4 | 17.24% |
| TLT240705P00097000 | 2024-06-21 11:09AM EDT | 97.00 | 3.55 | 3.30 | 3.35 | -0.22 | -5.84% | 6 | 52 | 18.12% |
| TLT240705P00098000 | 2024-06-14 11:12AM EDT | 98.00 | 3.75 | 4.20 | 4.35 | 0.00 | - | - | 1 | 21.68% |
| TLT240705P00100000 | 2024-06-20 10:28AM EDT | 100.00 | 6.60 | 6.15 | 6.30 | 0.00 | - | 2 | 7 | 26.86% |
© 2024 Yahoo. All rights reserved.