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
64,477.15 +211.23 (+0.33%) CMC Crypto 200
1,350.59 -9.73 (-0.72%)
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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712C00075000 | 2024-06-17 11:00AM EDT | 75.00 | 18.65 | 18.95 | 19.15 | 0.00 | - | 5 | 8 | 55.86% |
| TLT240712C00084000 | 2024-06-17 12:26PM EDT | 84.00 | 9.75 | 10.00 | 10.15 | 0.00 | - | 5 | 6 | 31.74% |
| TLT240712C00086000 | 2024-06-10 12:17PM EDT | 86.00 | 8.50 | 8.00 | 8.15 | +3.20 | +60.38% | 1 | 55 | 26.42% |
| TLT240712C00086500 | 2024-06-10 12:40PM EDT | 86.50 | 4.85 | 7.55 | 7.65 | 0.00 | - | - | 70 | 25.05% |
| TLT240712C00087500 | 2024-06-17 12:26PM EDT | 87.50 | 6.30 | 6.55 | 6.65 | 0.00 | - | 5 | 6 | 22.36% |
| TLT240712C00088000 | 2024-06-13 9:57AM EDT | 88.00 | 5.42 | 6.00 | 6.15 | 0.00 | - | 5 | 40 | 21.00% |
| TLT240712C00088500 | 2024-05-30 1:37PM EDT | 88.50 | 2.35 | 5.50 | 5.70 | 0.00 | - | 4 | 4 | 20.95% |
| TLT240712C00089000 | 2024-06-18 1:04PM EDT | 89.00 | 5.72 | 5.05 | 5.20 | 0.00 | - | 1,569 | 650 | 19.48% |
| TLT240712C00089500 | 2024-06-21 11:39AM EDT | 89.50 | 4.39 | 4.55 | 4.70 | -0.08 | -1.79% | 295 | 6 | 18.02% |
| TLT240712C00090000 | 2024-06-21 3:46PM EDT | 90.00 | 4.12 | 4.10 | 4.20 | +0.30 | +7.85% | 202 | 73 | 16.55% |
| TLT240712C00090500 | 2024-06-20 3:49PM EDT | 90.50 | 3.82 | 3.65 | 3.75 | 0.00 | - | 2 | 39 | 16.07% |
| TLT240712C00091000 | 2024-06-21 1:33PM EDT | 91.00 | 3.13 | 3.20 | 3.30 | -0.27 | -7.94% | 1,149 | 288 | 15.36% |
| TLT240712C00091500 | 2024-06-21 10:48AM EDT | 91.50 | 2.60 | 2.81 | 2.86 | -0.03 | -1.14% | 6 | 270 | 14.65% |
| TLT240712C00092000 | 2024-06-21 10:46AM EDT | 92.00 | 2.25 | 2.42 | 2.46 | -0.32 | -12.45% | 5 | 689 | 14.31% |
| TLT240712C00092500 | 2024-06-21 1:07PM EDT | 92.50 | 2.02 | 2.07 | 2.09 | -0.20 | -9.01% | 39 | 299 | 14.06% |
| TLT240712C00093000 | 2024-06-21 3:59PM EDT | 93.00 | 1.74 | 1.74 | 1.77 | -0.16 | -8.42% | 37 | 1,115 | 14.09% |
| TLT240712C00093500 | 2024-06-21 2:11PM EDT | 93.50 | 1.41 | 1.45 | 1.47 | +0.06 | +4.44% | 105 | 672 | 14.01% |
| TLT240712C00094000 | 2024-06-21 3:59PM EDT | 94.00 | 1.19 | 1.19 | 1.21 | -0.15 | -11.19% | 125 | 1,377 | 14.01% |
| TLT240712C00094500 | 2024-06-21 2:13PM EDT | 94.50 | 0.94 | 0.97 | 0.99 | -0.18 | -16.07% | 110 | 428 | 14.11% |
| TLT240712C00095000 | 2024-06-21 3:59PM EDT | 95.00 | 0.78 | 0.78 | 0.80 | -0.14 | -15.22% | 201 | 5,296 | 14.19% |
| TLT240712C00095500 | 2024-06-21 11:27AM EDT | 95.50 | 0.60 | 0.63 | 0.64 | -0.18 | -23.08% | 21 | 640 | 14.28% |
| TLT240712C00096000 | 2024-06-21 3:55PM EDT | 96.00 | 0.49 | 0.50 | 0.51 | -0.13 | -20.97% | 44 | 1,615 | 14.43% |
| TLT240712C00097000 | 2024-06-21 3:51PM EDT | 97.00 | 0.30 | 0.31 | 0.32 | -0.09 | -23.08% | 107 | 4,087 | 14.80% |
| TLT240712C00098000 | 2024-06-21 3:37PM EDT | 98.00 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 69 | 940 | 15.24% |
| TLT240712C00099000 | 2024-06-21 3:53PM EDT | 99.00 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 135 | 6,525 | 15.87% |
| TLT240712C00100000 | 2024-06-21 3:15PM EDT | 100.00 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 25 | 1,251 | 16.70% |
| TLT240712C00105000 | 2024-06-21 2:46PM EDT | 105.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 46 | 3,048 | 23.24% |
| TLT240712C00110000 | 2024-06-21 10:46AM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 111 | 28.52% |
| TLT240712C00115000 | 2024-06-14 12:26PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 61 | 78 | 32.81% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712P00075000 | 2024-06-17 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 36.72% |
| TLT240712P00080000 | 2024-06-20 11:32AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 72 | 27.34% |
| TLT240712P00082000 | 2024-06-21 11:04AM EDT | 82.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1 | 96 | 25.39% |
| TLT240712P00083000 | 2024-06-21 9:30AM EDT | 83.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 109 | 23.44% |
| TLT240712P00083500 | 2024-06-12 9:45AM EDT | 83.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 20 | 22.46% |
| TLT240712P00084000 | 2024-06-17 3:43PM EDT | 84.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 20 | 22.66% |
| TLT240712P00084500 | 2024-06-14 1:32PM EDT | 84.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 20 | 27 | 21.68% |
| TLT240712P00085000 | 2024-06-21 10:39AM EDT | 85.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 18 | 145 | 20.70% |
| TLT240712P00085500 | 2024-06-20 10:44AM EDT | 85.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 18 | 20.51% |
| TLT240712P00086000 | 2024-06-21 12:13PM EDT | 86.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 13 | 78 | 19.43% |
| TLT240712P00086500 | 2024-06-20 11:58AM EDT | 86.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 28 | 106 | 19.04% |
| TLT240712P00087000 | 2024-06-21 3:05PM EDT | 87.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 20 | 167 | 17.97% |
| TLT240712P00087500 | 2024-06-21 12:18PM EDT | 87.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 31 | 52 | 17.38% |
| TLT240712P00088000 | 2024-06-21 12:18PM EDT | 88.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 56 | 446 | 16.80% |
| TLT240712P00088500 | 2024-06-18 2:47PM EDT | 88.50 | 0.09 | 0.07 | 0.08 | 0.00 | - | 5 | 121 | 16.02% |
| TLT240712P00089000 | 2024-06-21 2:29PM EDT | 89.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 2 | 145 | 15.92% |
| TLT240712P00089500 | 2024-06-21 3:26PM EDT | 89.50 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 44 | 159 | 15.24% |
| TLT240712P00090000 | 2024-06-21 3:27PM EDT | 90.00 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 75 | 972 | 14.70% |
| TLT240712P00090500 | 2024-06-20 1:14PM EDT | 90.50 | 0.31 | 0.19 | 0.20 | 0.00 | - | 1,123 | 1,279 | 14.21% |
| TLT240712P00091000 | 2024-06-21 3:25PM EDT | 91.00 | 0.27 | 0.26 | 0.27 | -0.07 | -20.59% | 373 | 1,518 | 14.11% |
| TLT240712P00091500 | 2024-06-21 1:10PM EDT | 91.50 | 0.41 | 0.34 | 0.36 | -0.16 | -28.07% | 6 | 3,799 | 14.01% |
| TLT240712P00092000 | 2024-06-21 3:27PM EDT | 92.00 | 0.48 | 0.46 | 0.47 | -0.17 | -26.15% | 29 | 1,244 | 13.87% |
| TLT240712P00092500 | 2024-06-21 3:06PM EDT | 92.50 | 0.63 | 0.60 | 0.61 | -0.18 | -22.22% | 142 | 101 | 13.79% |
| TLT240712P00093000 | 2024-06-21 3:28PM EDT | 93.00 | 0.80 | 0.78 | 0.79 | -0.09 | -10.11% | 27 | 532 | 13.87% |
| TLT240712P00093500 | 2024-06-21 3:49PM EDT | 93.50 | 1.04 | 0.98 | 1.00 | +0.08 | +8.33% | 2,161 | 1,047 | 13.89% |
| TLT240712P00094000 | 2024-06-21 3:57PM EDT | 94.00 | 1.25 | 1.23 | 1.25 | -0.12 | -8.76% | 116 | 459 | 14.01% |
| TLT240712P00094500 | 2024-06-21 1:18PM EDT | 94.50 | 1.65 | 1.51 | 1.53 | +0.36 | +27.91% | 8 | 249 | 14.11% |
| TLT240712P00095000 | 2024-06-21 11:01AM EDT | 95.00 | 2.08 | 1.83 | 1.86 | -0.03 | -1.42% | 42 | 606 | 14.43% |
| TLT240712P00095500 | 2024-06-17 9:43AM EDT | 95.50 | 2.81 | 2.19 | 2.21 | 0.00 | - | 5 | 76 | 14.67% |
| TLT240712P00096000 | 2024-06-21 10:05AM EDT | 96.00 | 2.67 | 2.56 | 2.60 | +0.43 | +19.20% | 1 | 1,190 | 15.11% |
| TLT240712P00097000 | 2024-06-18 1:20PM EDT | 97.00 | 3.15 | 3.35 | 3.45 | 0.00 | - | 24 | 56 | 16.29% |
| TLT240712P00098000 | 2024-06-17 11:35AM EDT | 98.00 | 3.95 | 4.25 | 4.35 | -1.02 | -20.52% | 14 | 19 | 17.48% |
| TLT240712P00100000 | 2024-06-12 2:07PM EDT | 100.00 | 7.04 | 6.20 | 6.30 | 0.00 | - | - | 5 | 21.68% |
| TLT240712P00105000 | 2024-06-12 2:00PM EDT | 105.00 | 11.85 | 11.10 | 11.30 | 0.00 | - | - | 0 | 33.06% |
| TLT240712P00115000 | 2024-06-05 3:17PM EDT | 115.00 | 21.85 | 21.15 | 21.25 | 0.00 | - | - | 0 | 50.10% |
© 2024 Yahoo. All rights reserved.