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
64,373.32 +136.41 (+0.21%) CMC Crypto 200
1,351.69 -8.63 (-0.63%)
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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802C00085000 | 2024-06-21 3:34PM EDT | 85.00 | 9.18 | 9.20 | 9.30 | -0.69 | -6.99% | 1 | 1 | 23.49% |
| TLT240802C00088500 | 2024-06-18 3:54PM EDT | 88.50 | 6.52 | 5.80 | 5.95 | 0.00 | - | 4 | 5 | 18.31% |
| TLT240802C00089000 | 2024-06-21 12:57PM EDT | 89.00 | 5.30 | 5.40 | 5.50 | -0.95 | -15.20% | 41 | 1 | 17.80% |
| TLT240802C00091000 | 2024-06-18 12:15PM EDT | 91.00 | 4.14 | 3.70 | 3.80 | 0.00 | - | 5 | 31 | 15.99% |
| TLT240802C00091500 | 2024-06-21 9:50AM EDT | 91.50 | 3.61 | 3.35 | 3.40 | +0.37 | +11.42% | 10 | 10 | 15.53% |
| TLT240802C00092000 | 2024-06-21 2:52PM EDT | 92.00 | 2.95 | 3.00 | 3.05 | +0.15 | +5.36% | 103 | 170 | 15.38% |
| TLT240802C00092500 | 2024-06-21 3:56PM EDT | 92.50 | 2.64 | 2.67 | 2.69 | +0.14 | +5.60% | 53 | 51 | 14.99% |
| TLT240802C00093000 | 2024-06-21 1:09PM EDT | 93.00 | 2.34 | 2.36 | 2.38 | -0.17 | -6.77% | 8 | 22 | 14.88% |
| TLT240802C00093500 | 2024-06-21 3:58PM EDT | 93.50 | 2.07 | 2.07 | 2.09 | -0.12 | -5.48% | 427 | 370 | 14.77% |
| TLT240802C00094000 | 2024-06-21 3:29PM EDT | 94.00 | 1.82 | 1.80 | 1.83 | -0.11 | -5.70% | 148 | 1,306 | 14.72% |
| TLT240802C00094500 | 2024-06-21 3:22PM EDT | 94.50 | 1.58 | 1.57 | 1.59 | -0.14 | -8.14% | 57 | 386 | 14.66% |
| TLT240802C00095000 | 2024-06-21 3:19PM EDT | 95.00 | 1.36 | 1.36 | 1.38 | -0.12 | -8.11% | 56 | 408 | 14.67% |
| TLT240802C00095500 | 2024-06-20 3:40PM EDT | 95.50 | 1.30 | 1.17 | 1.19 | +0.02 | +1.56% | 101 | 36 | 14.67% |
| TLT240802C00096000 | 2024-06-21 3:00PM EDT | 96.00 | 1.00 | 1.01 | 1.03 | -0.14 | -12.28% | 365 | 142 | 14.77% |
| TLT240802C00096500 | 2024-06-21 3:24PM EDT | 96.50 | 0.88 | 0.86 | 0.88 | +0.08 | +10.00% | 33 | 25 | 14.80% |
| TLT240802C00097000 | 2024-06-21 1:22PM EDT | 97.00 | 0.71 | 0.73 | 0.75 | -0.12 | -14.46% | 6 | 170 | 14.84% |
| TLT240802C00098000 | 2024-06-21 3:46PM EDT | 98.00 | 0.52 | 0.53 | 0.55 | -0.09 | -14.75% | 80 | 297 | 15.09% |
| TLT240802C00098500 | 2024-06-21 3:46PM EDT | 98.50 | 0.44 | 0.45 | 0.46 | -0.03 | -6.38% | 3 | 39 | 15.09% |
| TLT240802C00099000 | 2024-06-21 3:44PM EDT | 99.00 | 0.38 | 0.38 | 0.40 | -0.05 | -11.63% | 6 | 391 | 15.33% |
| TLT240802C00099500 | 2024-06-21 3:59PM EDT | 99.50 | 0.32 | 0.32 | 0.34 | -0.05 | -13.51% | 5 | 143 | 15.45% |
| TLT240802C00100000 | 2024-06-21 3:48PM EDT | 100.00 | 0.28 | 0.26 | 0.29 | -0.04 | -12.50% | 30 | 256 | 15.63% |
| TLT240802C00105000 | 2024-06-21 3:29PM EDT | 105.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 47 | 851 | 18.51% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802P00084000 | 2024-06-21 3:12PM EDT | 84.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 2 | 10 | 19.43% |
| TLT240802P00085000 | 2024-06-21 3:39PM EDT | 85.00 | 0.09 | 0.06 | 0.10 | +0.08 | +800.00% | 2 | 13 | 17.73% |
| TLT240802P00087000 | 2024-06-21 12:11PM EDT | 87.00 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 10 | 36 | 15.67% |
| TLT240802P00087500 | 2024-06-21 11:57AM EDT | 87.50 | 0.18 | 0.15 | 0.16 | -0.03 | -14.29% | 1 | 17 | 14.99% |
| TLT240802P00088000 | 2024-06-21 12:18PM EDT | 88.00 | 0.22 | 0.17 | 0.19 | -0.04 | -15.38% | 1 | 50 | 14.67% |
| TLT240802P00088500 | 2024-06-21 1:39PM EDT | 88.50 | 0.24 | 0.21 | 0.22 | -0.06 | -20.00% | 1 | 31 | 14.26% |
| TLT240802P00089000 | 2024-06-21 2:31PM EDT | 89.00 | 0.28 | 0.26 | 0.27 | -0.09 | -24.32% | 15 | 228 | 14.11% |
| TLT240802P00089500 | 2024-06-21 3:25PM EDT | 89.50 | 0.33 | 0.32 | 0.33 | -0.11 | -25.00% | 6 | 224 | 13.94% |
| TLT240802P00090000 | 2024-06-21 3:28PM EDT | 90.00 | 0.40 | 0.39 | 0.40 | -0.12 | -23.08% | 625 | 140 | 13.77% |
| TLT240802P00090500 | 2024-06-21 3:49PM EDT | 90.50 | 0.50 | 0.48 | 0.50 | +0.05 | +11.11% | 10 | 39 | 13.77% |
| TLT240802P00091000 | 2024-06-21 2:58PM EDT | 91.00 | 0.63 | 0.60 | 0.61 | -0.10 | -13.70% | 95 | 278 | 13.71% |
| TLT240802P00091500 | 2024-06-21 3:05PM EDT | 91.50 | 0.75 | 0.73 | 0.74 | -0.21 | -21.87% | 13 | 103 | 13.66% |
| TLT240802P00092000 | 2024-06-21 3:58PM EDT | 92.00 | 0.90 | 0.88 | 0.90 | -0.10 | -10.00% | 290 | 45 | 13.71% |
| TLT240802P00092500 | 2024-06-21 3:05PM EDT | 92.50 | 1.08 | 1.06 | 1.08 | -0.07 | -6.09% | 19 | 144 | 13.75% |
| TLT240802P00093000 | 2024-06-21 3:25PM EDT | 93.00 | 1.28 | 1.25 | 1.27 | -0.06 | -4.48% | 27 | 204 | 13.66% |
| TLT240802P00093500 | 2024-06-21 2:58PM EDT | 93.50 | 1.52 | 1.48 | 1.50 | -0.08 | -5.00% | 192 | 192 | 13.73% |
| TLT240802P00094000 | 2024-06-21 3:12PM EDT | 94.00 | 1.75 | 1.72 | 1.75 | -0.12 | -6.42% | 551 | 390 | 13.77% |
| TLT240802P00094500 | 2024-06-21 2:52PM EDT | 94.50 | 2.07 | 1.99 | 2.02 | -0.06 | -2.82% | 60 | 216 | 13.79% |
| TLT240802P00095000 | 2024-06-21 2:25PM EDT | 95.00 | 2.38 | 2.29 | 2.32 | +0.31 | +14.98% | 11 | 63 | 13.87% |
© 2024 Yahoo. All rights reserved.