Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,038.35 +2.66 (+0.05%) Dow
38,026.35 +210.43 (+0.56%) Nasdaq
15,680.19 +22.37 (+0.14%) Bitcoin USD
57,639.31 -2,732.39 (-4.53%) CMC Crypto 200
1,212.57 -126.50 (-9.44%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331C00065000 | 2024-04-25 9:32AM EDT | 65.00 | 22.95 | 24.15 | 24.40 | 0.00 | - | 5 | 37 | 23.80% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 70.00 | 23.70 | 19.50 | 19.90 | 0.00 | - | 5 | 7 | 22.63% |
| TLT250331C00075000 | 2024-04-16 2:59PM EDT | 75.00 | 15.33 | 15.10 | 15.45 | 0.00 | - | 2 | 55 | 20.47% |
| TLT250331C00080000 | 2024-04-29 11:13AM EDT | 80.00 | 11.23 | 10.00 | 12.65 | 0.00 | - | 1 | 92 | 23.33% |
| TLT250331C00081000 | 2024-04-04 12:06PM EDT | 81.00 | 13.95 | 10.50 | 12.60 | 0.00 | - | 1 | 1 | 25.26% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 84.00 | 8.39 | 6.60 | 11.00 | 0.00 | - | 5 | 49 | 25.62% |
| TLT250331C00085000 | 2024-04-25 3:22PM EDT | 85.00 | 7.34 | 7.80 | 10.50 | 0.00 | - | 20 | 105 | 25.71% |
| TLT250331C00086000 | 2024-04-25 3:28PM EDT | 86.00 | 6.75 | 7.20 | 7.50 | 0.00 | - | 4 | 25 | 18.13% |
| TLT250331C00087000 | 2024-04-11 3:59PM EDT | 87.00 | 7.80 | 6.65 | 6.95 | 0.00 | - | - | 20 | 18.05% |
| TLT250331C00088000 | 2024-05-01 10:18AM EDT | 88.00 | 7.31 | 5.70 | 7.65 | +1.04 | +16.59% | 2 | 295 | 21.61% |
| TLT250331C00089000 | 2024-04-30 3:42PM EDT | 89.00 | 5.37 | 4.60 | 8.25 | 0.00 | - | 2 | 113 | 24.76% |
| TLT250331C00090000 | 2024-05-01 1:25PM EDT | 90.00 | 5.20 | 3.50 | 7.75 | +0.35 | +7.22% | 4 | 302 | 24.58% |
| TLT250331C00091000 | 2024-05-01 1:23PM EDT | 91.00 | 4.75 | 4.75 | 5.00 | +0.10 | +2.15% | 14 | 6,139 | 17.71% |
| TLT250331C00092000 | 2024-04-30 2:36PM EDT | 92.00 | 4.20 | 4.25 | 4.50 | 0.00 | - | 10 | 234 | 17.40% |
| TLT250331C00093000 | 2024-04-29 3:59PM EDT | 93.00 | 4.05 | 3.85 | 4.10 | 0.00 | - | 56 | 6,105 | 17.30% |
| TLT250331C00094000 | 2024-04-29 1:48PM EDT | 94.00 | 3.60 | 2.53 | 4.35 | 0.00 | - | 77 | 150 | 19.11% |
| TLT250331C00095000 | 2024-04-30 11:42AM EDT | 95.00 | 3.11 | 3.15 | 3.45 | 0.00 | - | 12 | 250 | 17.35% |
| TLT250331C00096000 | 2024-04-29 1:42PM EDT | 96.00 | 2.98 | 2.88 | 3.10 | 0.00 | - | 1 | 260 | 17.19% |
| TLT250331C00097000 | 2024-04-29 1:53PM EDT | 97.00 | 2.66 | 2.61 | 2.82 | 0.00 | - | 5 | 183 | 17.18% |
| TLT250331C00098000 | 2024-04-26 1:10PM EDT | 98.00 | 2.27 | 2.34 | 2.54 | 0.00 | - | 3 | 215 | 17.10% |
| TLT250331C00099000 | 2024-04-15 10:33AM EDT | 99.00 | 2.55 | 2.12 | 2.31 | 0.00 | - | 1 | 91 | 17.12% |
| TLT250331C00100000 | 2024-05-01 9:41AM EDT | 100.00 | 1.95 | 1.92 | 2.11 | +0.10 | +5.41% | 3 | 326 | 17.18% |
| TLT250331C00101000 | 2024-04-24 10:06AM EDT | 101.00 | 1.74 | 1.53 | 4.30 | 0.00 | - | 2 | 225 | 25.37% |
| TLT250331C00102000 | 2024-05-01 11:10AM EDT | 102.00 | 1.50 | 1.00 | 1.74 | +0.02 | +1.35% | 1 | 191 | 17.24% |
| TLT250331C00103000 | 2024-04-25 2:32PM EDT | 103.00 | 1.33 | 1.40 | 1.58 | 0.00 | - | 53 | 205 | 17.27% |
| TLT250331C00104000 | 2024-04-26 1:46PM EDT | 104.00 | 1.26 | 1.27 | 1.45 | 0.00 | - | 5 | 201 | 17.38% |
| TLT250331C00105000 | 2024-04-25 10:33AM EDT | 105.00 | 1.10 | 1.14 | 1.32 | 0.00 | - | 15 | 194 | 17.44% |
| TLT250331C00106000 | 2024-05-01 10:38AM EDT | 106.00 | 1.06 | 1.03 | 1.20 | -0.23 | -17.83% | 1 | 114 | 17.50% |
| TLT250331C00108000 | 2024-05-01 10:18AM EDT | 108.00 | 2.01 | 0.84 | 1.00 | +0.46 | +29.68% | 1 | 1 | 17.65% |
| TLT250331C00109000 | 2024-04-15 11:49AM EDT | 109.00 | 0.95 | 0.77 | 0.92 | 0.00 | - | 5 | 5 | 17.77% |
| TLT250331C00110000 | 2024-05-01 10:00AM EDT | 110.00 | 0.72 | 0.70 | 0.85 | +0.02 | +2.86% | 1 | 1,715 | 17.91% |
| TLT250331C00111000 | 2024-04-17 1:00PM EDT | 111.00 | 0.80 | 0.64 | 0.79 | 0.00 | - | 2 | 42 | 18.07% |
| TLT250331C00112000 | 2024-04-24 3:32PM EDT | 112.00 | 0.65 | 0.58 | 0.73 | 0.00 | - | 1 | 2 | 18.20% |
| TLT250331C00113000 | 2024-04-18 12:40PM EDT | 113.00 | 0.67 | 0.53 | 0.68 | 0.00 | - | - | 2 | 18.36% |
| TLT250331C00115000 | 2024-04-26 3:44PM EDT | 115.00 | 0.50 | 0.46 | 0.59 | 0.00 | - | 120 | 1,146 | 18.67% |
| TLT250331C00120000 | 2024-04-29 1:24PM EDT | 120.00 | 0.42 | 0.33 | 0.46 | 0.00 | - | 3 | 219 | 19.78% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331P00065000 | 2024-04-09 12:53PM EDT | 65.00 | 0.19 | 0.18 | 0.28 | 0.00 | - | - | 1 | 19.48% |
| TLT250331P00070000 | 2024-04-11 2:55PM EDT | 70.00 | 0.41 | 0.32 | 0.45 | 0.00 | - | - | 7 | 17.33% |
| TLT250331P00075000 | 2024-04-29 3:58PM EDT | 75.00 | 0.78 | 0.71 | 0.85 | 0.00 | - | 3 | 67 | 15.92% |
| TLT250331P00080000 | 2024-04-29 11:06AM EDT | 80.00 | 1.77 | 1.54 | 1.72 | 0.00 | - | 6 | 74 | 15.20% |
| TLT250331P00081000 | 2024-04-15 11:22AM EDT | 81.00 | 1.94 | 1.79 | 1.97 | 0.00 | - | 2 | 5 | 15.10% |
| TLT250331P00083000 | 2024-04-30 12:15PM EDT | 83.00 | 2.50 | 1.90 | 2.48 | 0.00 | - | 1 | 2 | 14.67% |
| TLT250331P00085000 | 2024-04-23 2:19PM EDT | 85.00 | 3.05 | 2.91 | 3.15 | 0.00 | - | 5 | 81 | 14.42% |
| TLT250331P00086000 | 2024-04-10 11:42AM EDT | 86.00 | 2.72 | 1.01 | 5.35 | 0.00 | - | 2 | 78 | 19.86% |
| TLT250331P00087000 | 2024-05-01 12:31PM EDT | 87.00 | 3.75 | 3.65 | 3.95 | -0.43 | -10.29% | 4 | 58 | 14.19% |
| TLT250331P00088000 | 2024-04-25 9:58AM EDT | 88.00 | 4.95 | 2.22 | 4.40 | 0.00 | - | 3 | 95 | 14.08% |
| TLT250331P00089000 | 2024-04-24 12:32PM EDT | 89.00 | 5.11 | 2.05 | 7.00 | 0.00 | - | 8 | 24 | 20.23% |
| TLT250331P00090000 | 2024-04-17 1:53PM EDT | 90.00 | 5.06 | 3.50 | 7.50 | 0.00 | - | 32 | 98 | 20.06% |
| TLT250331P00091000 | 2024-04-30 3:57PM EDT | 91.00 | 6.15 | 3.75 | 8.00 | 0.00 | - | 2 | 46 | 19.83% |
| TLT250331P00092000 | 2024-04-16 12:28PM EDT | 92.00 | 6.56 | 4.45 | 9.00 | 0.00 | - | 3 | 50 | 21.01% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 93.00 | 7.12 | 6.70 | 7.05 | 0.00 | - | 1 | 21 | 13.25% |
| TLT250331P00094000 | 2024-04-11 1:45PM EDT | 94.00 | 6.90 | 7.35 | 7.70 | 0.00 | - | - | 7 | 13.14% |
| TLT250331P00095000 | 2024-04-26 10:13AM EDT | 95.00 | 8.55 | 6.60 | 10.50 | 0.00 | - | 2 | 61 | 19.72% |
| TLT250331P00096000 | 2024-04-16 3:58PM EDT | 96.00 | 9.22 | 7.30 | 10.95 | 0.00 | - | 1 | 7 | 18.98% |
| TLT250331P00097000 | 2024-04-18 10:15AM EDT | 97.00 | 9.60 | 9.40 | 12.00 | 0.00 | - | 1 | 2 | 20.06% |
| TLT250331P00098000 | 2024-04-18 12:47PM EDT | 98.00 | 10.60 | 10.10 | 10.50 | 0.00 | - | 1 | 141 | 12.30% |
| TLT250331P00099000 | 2024-04-09 12:22PM EDT | 99.00 | 8.56 | 8.55 | 13.50 | 0.00 | - | - | 1 | 20.20% |
| TLT250331P00100000 | 2024-04-25 10:33AM EDT | 100.00 | 13.05 | 9.50 | 14.35 | 0.00 | - | 20 | 30 | 20.52% |
| TLT250331P00105000 | 2024-04-24 1:13PM EDT | 105.00 | 17.10 | 16.20 | 16.45 | 0.00 | - | 22 | 45 | 10.28% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 109.00 | 18.49 | 20.25 | 20.45 | 0.00 | - | 10 | 15 | 12.06% |
| TLT250331P00110000 | 2024-04-10 10:13AM EDT | 110.00 | 18.85 | 21.20 | 21.40 | 0.00 | - | - | 1 | 11.77% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 115.00 | 24.80 | 26.25 | 27.75 | 0.00 | - | 10 | 0 | 23.85% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 120.00 | 31.86 | 31.20 | 31.40 | 0.00 | - | - | 1 | 15.55% |
© 2024 Yahoo. All rights reserved.