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
64,433.95 +173.21 (+0.27%) CMC Crypto 200
1,353.46 -6.86 (-0.50%)
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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726C00070000 | 2024-06-14 3:37PM EDT | 70.00 | 24.77 | 24.00 | 24.15 | 0.00 | - | - | - | 53.61% |
| TLT240726C00080000 | 2024-06-14 10:58AM EDT | 80.00 | 14.88 | 14.05 | 14.20 | 0.00 | - | 3 | 4 | 34.13% |
| TLT240726C00082000 | 2024-06-07 2:47PM EDT | 82.00 | 9.98 | 12.05 | 12.25 | 0.00 | - | 1 | 1 | 31.25% |
| TLT240726C00083000 | 2024-06-07 11:53AM EDT | 83.00 | 9.16 | 11.10 | 11.25 | 0.00 | - | 17 | 17 | 29.10% |
| TLT240726C00085000 | 2024-06-14 11:22AM EDT | 85.00 | 9.94 | 9.10 | 9.30 | 0.00 | - | 10 | 12 | 25.78% |
| TLT240726C00086000 | 2024-06-12 12:39PM EDT | 86.00 | 8.00 | 8.15 | 8.30 | 0.00 | - | - | 43 | 23.54% |
| TLT240726C00087000 | 2024-06-12 12:39PM EDT | 87.00 | 7.05 | 7.15 | 7.30 | 0.00 | - | - | 55 | 21.29% |
| TLT240726C00087500 | 2024-06-11 1:37PM EDT | 87.50 | 4.70 | 6.70 | 6.85 | 0.00 | - | - | 4 | 21.00% |
| TLT240726C00088000 | 2024-06-18 1:02PM EDT | 88.00 | 6.95 | 6.25 | 6.35 | 0.00 | - | 78 | 82 | 19.83% |
| TLT240726C00088500 | 2024-06-12 12:39PM EDT | 88.50 | 5.65 | 5.75 | 5.90 | 0.00 | - | - | 103 | 19.39% |
| TLT240726C00089000 | 2024-06-21 11:21AM EDT | 89.00 | 5.10 | 5.25 | 5.40 | -0.95 | -15.70% | 4 | 86 | 18.16% |
| TLT240726C00089500 | 2024-06-20 2:31PM EDT | 89.50 | 5.00 | 4.85 | 4.90 | 0.00 | - | 11 | 44 | 16.90% |
| TLT240726C00090000 | 2024-06-21 1:53PM EDT | 90.00 | 4.35 | 4.40 | 4.50 | +0.30 | +7.41% | 37 | 135 | 16.94% |
| TLT240726C00090500 | 2024-06-17 11:02AM EDT | 90.50 | 3.83 | 3.95 | 4.05 | 0.00 | - | 2 | 44 | 16.21% |
| TLT240726C00091000 | 2024-06-21 3:28PM EDT | 91.00 | 3.58 | 3.55 | 3.65 | -0.10 | -2.72% | 1 | 95 | 15.94% |
| TLT240726C00091500 | 2024-06-21 11:20AM EDT | 91.50 | 3.05 | 3.15 | 3.25 | -0.25 | -7.58% | 4 | 273 | 15.52% |
| TLT240726C00092000 | 2024-06-21 3:57PM EDT | 92.00 | 2.81 | 2.81 | 2.84 | -0.13 | -4.42% | 30 | 155 | 14.84% |
| TLT240726C00092500 | 2024-06-21 12:57PM EDT | 92.50 | 2.41 | 2.47 | 2.50 | -0.20 | -7.66% | 2 | 138 | 14.70% |
| TLT240726C00093000 | 2024-06-21 12:57PM EDT | 93.00 | 2.10 | 2.15 | 2.18 | -0.19 | -8.30% | 43 | 614 | 14.55% |
| TLT240726C00093500 | 2024-06-21 3:59PM EDT | 93.50 | 1.87 | 1.86 | 1.89 | -0.15 | -7.43% | 33 | 461 | 14.45% |
| TLT240726C00094000 | 2024-06-21 3:07PM EDT | 94.00 | 1.59 | 1.59 | 1.62 | -0.13 | -7.56% | 266 | 9,302 | 14.33% |
| TLT240726C00094500 | 2024-06-21 12:57PM EDT | 94.50 | 1.35 | 1.36 | 1.38 | -0.16 | -10.60% | 109 | 314 | 14.26% |
| TLT240726C00095000 | 2024-06-21 3:49PM EDT | 95.00 | 1.14 | 1.15 | 1.17 | -0.15 | -11.63% | 231 | 1,019 | 14.23% |
| TLT240726C00095500 | 2024-06-21 10:07AM EDT | 95.50 | 1.02 | 0.97 | 0.99 | -0.08 | -7.27% | 6 | 228 | 14.28% |
| TLT240726C00096000 | 2024-06-21 3:51PM EDT | 96.00 | 0.80 | 0.82 | 0.83 | -0.13 | -13.98% | 5,089 | 367 | 14.31% |
| TLT240726C00096500 | 2024-06-21 1:39PM EDT | 96.50 | 0.67 | 0.68 | 0.70 | -0.11 | -14.10% | 18 | 270 | 14.43% |
| TLT240726C00097000 | 2024-06-21 11:31AM EDT | 97.00 | 0.55 | 0.57 | 0.58 | -0.11 | -16.67% | 6 | 242 | 14.45% |
| TLT240726C00097500 | 2024-06-21 1:54PM EDT | 97.50 | 0.47 | 0.47 | 0.48 | -0.03 | -6.00% | 35 | 129 | 14.53% |
| TLT240726C00098000 | 2024-06-21 3:59PM EDT | 98.00 | 0.40 | 0.39 | 0.40 | -0.07 | -14.89% | 56 | 506 | 14.65% |
| TLT240726C00098500 | 2024-06-21 2:23PM EDT | 98.50 | 0.31 | 0.32 | 0.33 | -0.01 | -3.12% | 2 | 832 | 14.77% |
| TLT240726C00099000 | 2024-06-21 3:04PM EDT | 99.00 | 0.28 | 0.27 | 0.28 | -0.14 | -33.33% | 4 | 1,070 | 15.02% |
| TLT240726C00100000 | 2024-06-21 3:25PM EDT | 100.00 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 197 | 596 | 15.48% |
| TLT240726C00105000 | 2024-06-20 9:53AM EDT | 105.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 89 | 19.43% |
| TLT240726C00110000 | 2024-06-20 12:33PM EDT | 110.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 15 | 37 | 23.83% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726P00070000 | 2024-06-10 12:36PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 35.94% |
| TLT240726P00080000 | 2024-06-14 10:13AM EDT | 80.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 20 | 22.66% |
| TLT240726P00082000 | 2024-06-18 12:09PM EDT | 82.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 73 | 20.70% |
| TLT240726P00083000 | 2024-06-21 9:32AM EDT | 83.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 11 | 43 | 19.92% |
| TLT240726P00084000 | 2024-06-21 1:15PM EDT | 84.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 6 | 42 | 18.16% |
| TLT240726P00085000 | 2024-06-21 9:37AM EDT | 85.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 20 | 35 | 17.19% |
| TLT240726P00086000 | 2024-06-21 10:04AM EDT | 86.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 4 | 31 | 16.41% |
| TLT240726P00087000 | 2024-06-21 3:28PM EDT | 87.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 7 | 40 | 15.38% |
| TLT240726P00087500 | 2024-06-21 9:40AM EDT | 87.50 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 1 | 192 | 14.80% |
| TLT240726P00088000 | 2024-06-21 1:00PM EDT | 88.00 | 0.14 | 0.10 | 0.12 | -0.03 | -17.65% | 10 | 239 | 14.41% |
| TLT240726P00088500 | 2024-06-21 10:07AM EDT | 88.50 | 0.15 | 0.13 | 0.14 | -0.11 | -42.31% | 2 | 25 | 13.92% |
| TLT240726P00089000 | 2024-06-21 3:30PM EDT | 89.00 | 0.18 | 0.16 | 0.17 | -0.05 | -21.74% | 13 | 349 | 13.58% |
| TLT240726P00089500 | 2024-06-21 3:11PM EDT | 89.50 | 0.21 | 0.20 | 0.21 | -0.09 | -30.00% | 7 | 66 | 13.31% |
| TLT240726P00090000 | 2024-06-21 12:19PM EDT | 90.00 | 0.30 | 0.25 | 0.26 | -0.04 | -11.76% | 5 | 1,749 | 13.04% |
| TLT240726P00090500 | 2024-06-21 1:39PM EDT | 90.50 | 0.36 | 0.32 | 0.33 | -0.06 | -14.29% | 9 | 197 | 12.89% |
| TLT240726P00091000 | 2024-06-21 3:30PM EDT | 91.00 | 0.42 | 0.40 | 0.42 | -0.07 | -14.29% | 20 | 319 | 12.82% |
| TLT240726P00091500 | 2024-06-21 1:39PM EDT | 91.50 | 0.57 | 0.51 | 0.53 | -0.08 | -12.31% | 105 | 562 | 12.75% |
| TLT240726P00092000 | 2024-06-21 3:18PM EDT | 92.00 | 0.66 | 0.65 | 0.67 | -0.08 | -10.81% | 1,049 | 905 | 12.75% |
| TLT240726P00092500 | 2024-06-21 3:03PM EDT | 92.50 | 0.83 | 0.81 | 0.83 | -0.09 | -9.78% | 59 | 3,179 | 12.72% |
| TLT240726P00093000 | 2024-06-21 2:10PM EDT | 93.00 | 1.05 | 0.99 | 1.01 | -0.10 | -8.70% | 3,817 | 378 | 12.65% |
| TLT240726P00093500 | 2024-06-21 3:12PM EDT | 93.50 | 1.23 | 1.21 | 1.23 | -0.21 | -14.58% | 8 | 288 | 12.70% |
| TLT240726P00094000 | 2024-06-21 2:24PM EDT | 94.00 | 1.54 | 1.45 | 1.48 | -0.04 | -2.53% | 168 | 775 | 12.77% |
| TLT240726P00094500 | 2024-06-21 3:03PM EDT | 94.50 | 1.77 | 1.73 | 1.75 | -0.15 | -7.81% | 11 | 1,198 | 12.77% |
| TLT240726P00095000 | 2024-06-20 11:19AM EDT | 95.00 | 2.30 | 2.03 | 2.06 | 0.00 | - | 19 | 75 | 12.89% |
| TLT240726P00095500 | 2024-06-18 12:11PM EDT | 95.50 | 2.17 | 2.36 | 2.39 | -0.11 | -4.82% | 1 | 45 | 12.96% |
| TLT240726P00096000 | 2024-06-20 10:02AM EDT | 96.00 | 3.10 | 2.72 | 2.75 | 0.00 | - | 7 | 7,786 | 13.12% |
| TLT240726P00096500 | 2024-06-14 10:10AM EDT | 96.50 | 2.82 | 3.10 | 3.15 | 0.00 | - | - | 78 | 13.48% |
| TLT240726P00097000 | 2024-06-17 10:26AM EDT | 97.00 | 4.18 | 3.50 | 3.55 | 0.00 | - | 1 | 47 | 13.67% |
| TLT240726P00098000 | 2024-06-14 9:50AM EDT | 98.00 | 4.02 | 4.35 | 4.45 | 0.00 | - | 2 | 38 | 14.80% |
© 2024 Yahoo. All rights reserved.