Singapore markets open in 6 hours 23 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,745.27 +562.96 (+0.89%) CMC Crypto 200
1,393.98 -2.56 (-0.18%)
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:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250321C00055000 | 2024-04-02 9:59AM EDT | 55.00 | 36.86 | 33.20 | 33.35 | 0.00 | - | - | 2 | 23.88% |
| TLT250321C00059000 | 2024-04-15 10:10AM EDT | 59.00 | 30.20 | 29.20 | 29.40 | 0.00 | - | - | 20 | 22.02% |
| TLT250321C00060000 | 2024-03-26 1:02PM EDT | 60.00 | 33.85 | 25.50 | 29.00 | 0.00 | - | 1 | 0 | 29.30% |
| TLT250321C00068000 | 2024-03-25 10:52AM EDT | 68.00 | 26.23 | 19.65 | 21.00 | 0.00 | - | 1 | 1 | 21.53% |
| TLT250321C00069000 | 2024-04-11 11:00AM EDT | 69.00 | 21.70 | 19.65 | 20.10 | 0.00 | - | - | 5 | 21.34% |
| TLT250321C00070000 | 2024-04-24 10:27AM EDT | 70.00 | 18.95 | 18.70 | 19.20 | 0.00 | - | 1 | 11 | 21.08% |
| TLT250321C00072000 | 2024-04-15 11:43AM EDT | 72.00 | 17.95 | 16.95 | 17.40 | 0.00 | - | 25 | 26 | 20.37% |
| TLT250321C00073000 | 2024-04-17 12:22PM EDT | 73.00 | 17.32 | 14.45 | 19.00 | 0.00 | - | - | 1 | 31.34% |
| TLT250321C00074000 | 2024-04-15 12:24PM EDT | 74.00 | 16.26 | 15.25 | 15.65 | 0.00 | - | - | 1 | 19.74% |
| TLT250321C00075000 | 2024-04-12 10:11AM EDT | 75.00 | 17.60 | 14.40 | 16.80 | 0.00 | - | 1 | 3 | 28.02% |
| TLT250321C00078000 | 2024-03-15 11:35AM EDT | 78.00 | 16.80 | 14.20 | 14.70 | 0.00 | - | - | 1 | 27.55% |
| TLT250321C00080000 | 2024-04-26 10:48AM EDT | 80.00 | 10.88 | 10.55 | 10.95 | +0.38 | +3.62% | 6 | 138 | 18.70% |
| TLT250321C00081000 | 2024-04-25 10:12AM EDT | 81.00 | 9.65 | 9.85 | 10.20 | 0.00 | - | 1 | 4 | 18.41% |
| TLT250321C00082000 | 2024-04-25 10:14AM EDT | 82.00 | 8.94 | 9.15 | 9.55 | 0.00 | - | 1 | 44 | 18.38% |
| TLT250321C00083000 | 2024-04-12 9:35AM EDT | 83.00 | 10.80 | 8.50 | 8.85 | 0.00 | - | 3 | 1 | 18.12% |
| TLT250321C00084000 | 2024-04-03 9:41AM EDT | 84.00 | 10.74 | 7.85 | 8.15 | 0.00 | - | 1 | 2 | 17.77% |
| TLT250321C00085000 | 2024-04-18 10:02AM EDT | 85.00 | 7.90 | 7.25 | 7.55 | 0.00 | - | 1 | 30 | 17.67% |
| TLT250321C00086000 | 2024-04-25 3:33PM EDT | 86.00 | 6.60 | 6.70 | 7.00 | 0.00 | - | 10 | 27 | 17.65% |
| TLT250321C00087000 | 2024-04-25 9:39AM EDT | 87.00 | 5.90 | 6.15 | 6.45 | 0.00 | - | 1 | 96 | 17.54% |
| TLT250321C00088000 | 2024-04-26 3:55PM EDT | 88.00 | 5.74 | 5.65 | 5.95 | +0.22 | +3.99% | 21 | 196 | 17.50% |
| TLT250321C00089000 | 2024-04-25 3:17PM EDT | 89.00 | 5.05 | 5.15 | 5.45 | 0.00 | - | 54 | 144 | 17.38% |
| TLT250321C00090000 | 2024-04-26 10:35AM EDT | 90.00 | 5.00 | 4.70 | 5.00 | +0.37 | +7.99% | 41 | 9,255 | 17.33% |
| TLT250321C00091000 | 2024-04-25 1:20PM EDT | 91.00 | 4.15 | 4.30 | 4.55 | 0.00 | - | 1 | 98 | 17.20% |
| TLT250321C00092000 | 2024-04-26 10:35AM EDT | 92.00 | 4.15 | 3.85 | 4.20 | -0.35 | -7.78% | 1 | 103 | 17.29% |
| TLT250321C00093000 | 2024-04-25 1:27PM EDT | 93.00 | 3.50 | 3.50 | 3.80 | 0.00 | - | 7 | 133 | 17.16% |
| TLT250321C00094000 | 2024-04-26 10:27AM EDT | 94.00 | 3.45 | 3.15 | 3.45 | +0.30 | +9.52% | 11 | 646 | 17.10% |
| TLT250321C00095000 | 2024-04-26 11:38AM EDT | 95.00 | 2.98 | 2.90 | 3.10 | +0.12 | +4.20% | 16 | 833 | 16.96% |
| TLT250321C00096000 | 2024-04-18 12:15PM EDT | 96.00 | 2.98 | 2.62 | 2.79 | 0.00 | - | 13 | 113 | 16.88% |
| TLT250321C00097000 | 2024-04-23 9:47AM EDT | 97.00 | 2.79 | 2.36 | 2.55 | 0.00 | - | 5 | 89 | 16.95% |
| TLT250321C00098000 | 2024-04-24 10:48AM EDT | 98.00 | 2.20 | 2.12 | 2.29 | 0.00 | - | 1 | 229 | 16.88% |
| TLT250321C00099000 | 2024-04-19 11:25AM EDT | 99.00 | 2.27 | 1.90 | 2.00 | 0.00 | - | 20 | 184 | 16.63% |
| TLT250321C00100000 | 2024-04-26 9:46AM EDT | 100.00 | 1.79 | 1.72 | 1.86 | +0.11 | +6.55% | 10 | 1,281 | 16.86% |
| TLT250321C00101000 | 2024-04-22 1:16PM EDT | 101.00 | 1.79 | 1.54 | 1.71 | 0.00 | - | 1 | 123 | 17.01% |
| TLT250321C00102000 | 2024-04-17 3:58PM EDT | 102.00 | 1.78 | 1.38 | 1.55 | 0.00 | - | 4 | 117 | 17.05% |
| TLT250321C00103000 | 2024-04-24 3:32PM EDT | 103.00 | 1.26 | 1.24 | 1.41 | 0.00 | - | 2 | 51 | 17.13% |
| TLT250321C00104000 | 2024-04-25 10:27AM EDT | 104.00 | 1.06 | 1.12 | 1.28 | 0.00 | - | 3 | 95 | 17.20% |
| TLT250321C00105000 | 2024-04-24 2:22PM EDT | 105.00 | 1.02 | 1.01 | 1.16 | 0.00 | - | 5 | 323 | 17.26% |
| TLT250321C00106000 | 2024-04-11 1:42PM EDT | 106.00 | 1.35 | 0.91 | 1.06 | 0.00 | - | 12 | 134 | 17.36% |
| TLT250321C00107000 | 2024-04-19 11:25AM EDT | 107.00 | 0.97 | 0.82 | 0.97 | 0.00 | - | 20 | 180 | 17.47% |
| TLT250321C00108000 | 2024-04-25 10:27AM EDT | 108.00 | 0.75 | 0.75 | 0.88 | 0.00 | - | 6 | 11 | 17.53% |
| TLT250321C00109000 | 2024-04-26 9:39AM EDT | 109.00 | 0.76 | 0.68 | 0.78 | -0.05 | -6.17% | 1 | 17 | 17.48% |
| TLT250321C00110000 | 2024-04-26 11:41AM EDT | 110.00 | 0.69 | 0.62 | 0.75 | +0.04 | +6.15% | 1 | 650 | 17.82% |
| TLT250321C00111000 | 2024-04-24 12:19PM EDT | 111.00 | 0.61 | 0.57 | 0.70 | 0.00 | - | 1 | 15 | 18.02% |
| TLT250321C00112000 | 2024-04-08 11:06AM EDT | 112.00 | 0.91 | 0.52 | 0.64 | 0.00 | - | 600 | 510 | 18.10% |
| TLT250321C00113000 | 2024-04-25 12:06PM EDT | 113.00 | 0.54 | 0.48 | 0.58 | 0.00 | - | 1 | 41 | 18.16% |
| TLT250321C00114000 | 2024-04-17 1:00PM EDT | 114.00 | 0.57 | 0.45 | 0.56 | 0.00 | - | 3 | 22 | 18.48% |
| TLT250321C00115000 | 2024-04-26 11:38AM EDT | 115.00 | 0.50 | 0.42 | 0.54 | 0.00 | - | 2 | 1,209 | 18.79% |
| TLT250321C00116000 | 2024-04-25 12:06PM EDT | 116.00 | 0.44 | 0.39 | 0.49 | 0.00 | - | 11 | 21 | 18.82% |
| TLT250321C00117000 | 2024-04-19 10:19AM EDT | 117.00 | 0.48 | 0.37 | 0.46 | 0.00 | - | 1,000 | 1,118 | 19.01% |
| TLT250321C00118000 | 2024-04-05 11:46AM EDT | 118.00 | 0.60 | 0.34 | 0.46 | 0.00 | - | 142 | 142 | 19.43% |
| TLT250321C00119000 | 2024-04-08 2:03PM EDT | 119.00 | 0.54 | 0.33 | 0.44 | 0.00 | - | 1 | 30 | 19.68% |
| TLT250321C00120000 | 2024-04-19 3:45PM EDT | 120.00 | 0.42 | 0.31 | 0.40 | 0.00 | - | 8 | 4,991 | 19.70% |
| TLT250321C00121000 | 2024-04-10 12:08PM EDT | 121.00 | 0.44 | 0.29 | 0.41 | 0.00 | - | 2,998 | 4,499 | 20.22% |
| TLT250321C00122000 | 2024-04-09 12:58PM EDT | 122.00 | 0.47 | 0.28 | 0.38 | 0.00 | - | - | 1 | 20.31% |
| TLT250321C00123000 | 2024-04-15 9:37AM EDT | 123.00 | 0.37 | 0.27 | 0.36 | 0.00 | - | 1 | 143 | 20.48% |
| TLT250321C00125000 | 2024-04-16 12:06PM EDT | 125.00 | 0.35 | 0.24 | 0.35 | 0.00 | - | 2 | 111 | 21.14% |
| TLT250321C00127000 | 2024-04-11 10:06AM EDT | 127.00 | 0.34 | 0.22 | 0.32 | 0.00 | - | 1 | 2 | 21.53% |
| TLT250321C00128000 | 2024-04-25 9:35AM EDT | 128.00 | 0.25 | 0.21 | 0.31 | 0.00 | - | 17 | 36 | 21.78% |
| TLT250321C00130000 | 2024-04-15 9:56AM EDT | 130.00 | 0.27 | 0.20 | 0.29 | 0.00 | - | 2 | 60 | 22.22% |
| TLT250321C00135000 | 2024-04-17 2:32PM EDT | 135.00 | 0.23 | 0.16 | 0.25 | 0.00 | - | 2 | 1,106 | 23.32% |
| TLT250321C00140000 | 2024-04-26 11:32AM EDT | 140.00 | 0.20 | 0.18 | 0.22 | -0.02 | -9.09% | 7 | 1,529 | 24.41% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250321P00050000 | 2024-04-01 11:35AM EDT | 50.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | - | 1 | 27.93% |
| TLT250321P00057000 | 2024-04-11 9:36AM EDT | 57.00 | 0.13 | 0.09 | 0.17 | 0.00 | - | 2 | 702 | 24.05% |
| TLT250321P00064000 | 2024-04-05 10:00AM EDT | 64.00 | 0.20 | 0.19 | 0.28 | 0.00 | - | 2 | 2 | 20.24% |
| TLT250321P00065000 | 2024-04-02 9:52AM EDT | 65.00 | 0.20 | 0.21 | 0.31 | 0.00 | - | - | 20 | 19.83% |
| TLT250321P00067000 | 2024-04-01 1:42PM EDT | 67.00 | 0.22 | 0.26 | 0.36 | 0.00 | - | - | 100 | 18.80% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 70.00 | 0.45 | 0.38 | 0.49 | 0.00 | - | 1 | 66 | 17.58% |
| TLT250321P00071000 | 2024-04-17 10:34AM EDT | 71.00 | 0.47 | 0.46 | 0.55 | 0.00 | - | 4 | 7 | 17.24% |
| TLT250321P00072000 | 2024-04-16 11:10AM EDT | 72.00 | 0.55 | 0.52 | 0.63 | 0.00 | - | 1 | 40 | 16.99% |
| TLT250321P00073000 | 2024-04-15 12:45PM EDT | 73.00 | 0.65 | 0.62 | 0.72 | 0.00 | - | - | 11 | 16.74% |
| TLT250321P00074000 | 2024-04-25 3:00PM EDT | 74.00 | 0.80 | 0.71 | 0.82 | 0.00 | - | 10 | 58 | 16.48% |
| TLT250321P00075000 | 2024-04-16 3:58PM EDT | 75.00 | 0.90 | 0.83 | 0.95 | 0.00 | - | 106 | 259 | 16.33% |
| TLT250321P00076000 | 2024-04-15 9:44AM EDT | 76.00 | 0.90 | 0.97 | 1.10 | 0.00 | - | 20 | 30 | 16.20% |
| TLT250321P00077000 | 2024-04-25 12:57PM EDT | 77.00 | 1.25 | 1.13 | 1.27 | 0.00 | - | 1,002 | 1,001 | 16.07% |
| TLT250321P00078000 | 2024-04-18 10:07AM EDT | 78.00 | 1.21 | 1.31 | 1.45 | 0.00 | - | 10 | 92 | 15.89% |
| TLT250321P00079000 | 2024-04-12 9:55AM EDT | 79.00 | 1.18 | 1.52 | 1.67 | 0.00 | - | 1 | 86 | 15.81% |
| TLT250321P00080000 | 2024-04-25 10:24AM EDT | 80.00 | 1.95 | 1.75 | 1.90 | 0.00 | - | 28 | 317 | 15.66% |
| TLT250321P00081000 | 2024-04-24 3:05PM EDT | 81.00 | 1.97 | 1.98 | 2.16 | 0.00 | - | 87 | 161 | 15.54% |
| TLT250321P00082000 | 2024-04-15 10:52AM EDT | 82.00 | 2.14 | 2.26 | 2.44 | 0.00 | - | 50 | 57 | 15.39% |
| TLT250321P00083000 | 2024-04-25 10:54AM EDT | 83.00 | 2.76 | 2.55 | 2.75 | 0.00 | - | 200 | 299 | 15.27% |
| TLT250321P00084000 | 2024-04-23 3:00PM EDT | 84.00 | 2.69 | 2.88 | 3.10 | 0.00 | - | 403 | 206 | 15.17% |
| TLT250321P00085000 | 2024-04-25 3:53PM EDT | 85.00 | 3.42 | 3.25 | 3.45 | 0.00 | - | 1,005 | 2,001 | 14.98% |
| TLT250321P00086000 | 2024-04-24 12:49PM EDT | 86.00 | 3.69 | 3.65 | 3.90 | 0.00 | - | 90 | 299 | 15.02% |
| TLT250321P00087000 | 2024-04-25 10:02AM EDT | 87.00 | 4.46 | 4.05 | 4.25 | 0.00 | - | 15 | 116 | 14.64% |
| TLT250321P00088000 | 2024-04-26 12:03PM EDT | 88.00 | 4.60 | 4.50 | 4.75 | -0.21 | -4.37% | 2 | 142 | 14.64% |
| TLT250321P00089000 | 2024-04-23 3:19PM EDT | 89.00 | 4.73 | 5.00 | 5.25 | 0.00 | - | 178 | 715 | 14.53% |
| TLT250321P00090000 | 2024-04-25 10:55AM EDT | 90.00 | 5.90 | 5.50 | 5.80 | 0.00 | - | 202 | 10,618 | 14.47% |
| TLT250321P00091000 | 2024-04-25 2:27PM EDT | 91.00 | 6.53 | 6.05 | 6.35 | 0.00 | - | 3 | 329 | 14.33% |
| TLT250321P00092000 | 2024-04-23 11:05AM EDT | 92.00 | 6.09 | 6.65 | 6.95 | 0.00 | - | 1 | 93 | 14.23% |
| TLT250321P00093000 | 2024-04-26 12:03PM EDT | 93.00 | 7.40 | 7.25 | 7.55 | +0.90 | +13.85% | 1 | 165 | 14.03% |
| TLT250321P00094000 | 2024-04-19 9:37AM EDT | 94.00 | 7.40 | 7.90 | 8.20 | 0.00 | - | 15 | 770 | 13.90% |
| TLT250321P00095000 | 2024-04-22 10:18AM EDT | 95.00 | 8.23 | 8.55 | 8.85 | 0.00 | - | 1 | 139 | 13.66% |
| TLT250321P00096000 | 2024-04-16 3:54PM EDT | 96.00 | 9.19 | 9.25 | 9.55 | 0.00 | - | 2 | 72 | 13.48% |
| TLT250321P00098000 | 2024-04-15 11:07AM EDT | 98.00 | 10.38 | 10.75 | 11.10 | 0.00 | - | 2 | 18 | 13.37% |
| TLT250321P00100000 | 2024-04-24 10:43AM EDT | 100.00 | 12.67 | 12.40 | 12.75 | 0.00 | - | 10 | 119 | 13.29% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 104.00 | 12.70 | 13.50 | 17.50 | 0.00 | - | 3 | 3 | 19.24% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 109.00 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 0.00% |
| TLT250321P00110000 | 2024-03-26 11:07AM EDT | 110.00 | 17.60 | 22.45 | 22.65 | 0.00 | - | 8 | 1 | 18.74% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 115.00 | 26.48 | 26.90 | 29.50 | 0.00 | - | 10 | 10 | 30.21% |
| TLT250321P00120000 | 2024-04-18 10:12AM EDT | 120.00 | 31.00 | 31.90 | 34.10 | 0.00 | - | 1 | 1 | 31.27% |
| TLT250321P00125000 | 2024-03-28 3:47PM EDT | 125.00 | 30.55 | 36.90 | 37.10 | 0.00 | - | 1 | 0 | 21.16% |
| TLT250321P00130000 | 2024-03-27 2:27PM EDT | 130.00 | 35.68 | 41.90 | 42.10 | 0.00 | - | 1 | 0 | 23.00% |
| TLT250321P00140000 | 2024-03-27 2:27PM EDT | 140.00 | 45.73 | 51.90 | 54.10 | 0.00 | - | 3 | 0 | 40.49% |
© 2024 Yahoo. All rights reserved.