Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,731.97 +3,494.81 (+5.90%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
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:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250417C00065000 | 2024-05-02 1:03PM EDT | 65.00 | 24.36 | 24.30 | 26.55 | 0.00 | - | 3 | 22 | 31.09% |
| TLT250417C00070000 | 2024-05-03 10:23AM EDT | 70.00 | 20.45 | 19.60 | 20.90 | +0.84 | +4.28% | 1 | 21 | 22.10% |
| TLT250417C00075000 | 2024-05-03 11:36AM EDT | 75.00 | 16.21 | 15.20 | 16.50 | +0.43 | +2.72% | 4 | 2 | 20.51% |
| TLT250417C00076000 | 2024-04-19 12:38PM EDT | 76.00 | 15.00 | 15.40 | 15.60 | 0.00 | - | 1 | 1 | 19.97% |
| TLT250417C00080000 | 2024-05-02 3:46PM EDT | 80.00 | 12.30 | 12.20 | 12.40 | +0.72 | +6.22% | 1 | 18 | 19.00% |
| TLT250417C00081000 | 2024-04-25 1:39PM EDT | 81.00 | 10.25 | 11.40 | 11.65 | 0.00 | - | 1 | 0 | 18.79% |
| TLT250417C00083000 | 2024-04-26 3:59PM EDT | 83.00 | 9.10 | 10.00 | 10.20 | 0.00 | - | 2 | 2 | 18.35% |
| TLT250417C00084000 | 2024-04-25 11:06AM EDT | 84.00 | 7.99 | 9.30 | 9.50 | 0.00 | - | - | 1 | 18.11% |
| TLT250417C00085000 | 2024-05-02 11:25AM EDT | 85.00 | 8.80 | 8.65 | 8.85 | +0.80 | +10.00% | 2 | 12 | 17.96% |
| TLT250417C00086000 | 2024-04-18 12:16PM EDT | 86.00 | 8.35 | 8.05 | 8.20 | +0.70 | +9.15% | 1 | 1 | 17.74% |
| TLT250417C00087000 | 2024-04-30 2:06PM EDT | 87.00 | 6.70 | 7.45 | 7.60 | 0.00 | - | 2 | 18 | 17.60% |
| TLT250417C00088000 | 2024-05-02 12:13PM EDT | 88.00 | 6.40 | 6.85 | 7.05 | 0.00 | - | 2 | 28 | 17.53% |
| TLT250417C00089000 | 2024-05-03 12:50PM EDT | 89.00 | 6.30 | 6.35 | 6.50 | +0.45 | +7.69% | 23 | 121 | 17.39% |
| TLT250417C00090000 | 2024-05-03 2:33PM EDT | 90.00 | 5.93 | 5.85 | 6.00 | +0.43 | +7.82% | 23 | 86 | 17.32% |
| TLT250417C00091000 | 2024-05-03 3:23PM EDT | 91.00 | 5.45 | 5.35 | 5.55 | +0.35 | +6.86% | 101 | 81 | 17.32% |
| TLT250417C00092000 | 2024-05-03 2:58PM EDT | 92.00 | 5.00 | 4.90 | 5.05 | +0.47 | +10.38% | 19 | 219 | 17.10% |
| TLT250417C00093000 | 2024-05-03 3:47PM EDT | 93.00 | 4.54 | 4.50 | 4.65 | +0.29 | +6.82% | 40 | 127 | 17.09% |
| TLT250417C00094000 | 2024-05-03 2:45PM EDT | 94.00 | 4.14 | 4.10 | 4.25 | +0.54 | +15.00% | 1 | 353 | 17.02% |
| TLT250417C00095000 | 2024-05-03 2:44PM EDT | 95.00 | 3.77 | 3.75 | 3.85 | +0.28 | +8.02% | 125 | 399 | 16.87% |
| TLT250417C00096000 | 2024-05-03 2:30PM EDT | 96.00 | 3.44 | 3.40 | 3.50 | +0.23 | +7.17% | 29 | 216 | 16.80% |
| TLT250417C00097000 | 2024-05-02 1:38PM EDT | 97.00 | 2.94 | 3.10 | 3.20 | 0.00 | - | 15 | 247 | 16.80% |
| TLT250417C00098000 | 2024-05-03 2:24PM EDT | 98.00 | 2.84 | 2.81 | 2.91 | +0.14 | +5.19% | 31 | 15,068 | 16.78% |
| TLT250417C00099000 | 2024-04-29 11:38AM EDT | 99.00 | 2.37 | 2.56 | 2.65 | 0.00 | - | 21 | 31 | 16.78% |
| TLT250417C00100000 | 2024-05-03 2:33PM EDT | 100.00 | 2.40 | 2.33 | 2.42 | +0.20 | +9.09% | 4 | 1,325 | 16.82% |
| TLT250417C00105000 | 2024-05-02 10:05AM EDT | 105.00 | 1.30 | 1.43 | 1.53 | 0.00 | - | 1 | 19 | 17.06% |
| TLT250417C00110000 | 2024-05-03 3:45PM EDT | 110.00 | 0.93 | 0.91 | 0.97 | +0.07 | +8.14% | 23 | 304 | 17.38% |
| TLT250417C00114000 | 2024-04-26 9:59AM EDT | 114.00 | 0.62 | 0.65 | 0.70 | 0.00 | - | 1 | 15 | 17.84% |
| TLT250417C00115000 | 2024-05-03 1:15PM EDT | 115.00 | 0.63 | 0.63 | 0.66 | +0.07 | +12.50% | 5 | 159 | 18.03% |
| TLT250417C00118000 | 2024-05-03 1:30PM EDT | 118.00 | 0.50 | 0.49 | 0.53 | -0.02 | -3.85% | 30 | 1 | 18.43% |
| TLT250417C00120000 | 2024-05-03 2:43PM EDT | 120.00 | 0.46 | 0.43 | 0.48 | +0.16 | +53.33% | 8 | 15,096 | 18.86% |
| TLT250417C00125000 | 2024-04-30 1:35PM EDT | 125.00 | 0.39 | 0.34 | 0.38 | 0.00 | - | 1 | 3 | 19.89% |
| TLT250417C00130000 | 2024-05-03 2:43PM EDT | 130.00 | 0.33 | 0.28 | 0.35 | +0.02 | +6.45% | 1 | 5 | 21.36% |
| TLT250417C00133000 | 2024-05-01 10:51AM EDT | 133.00 | 0.26 | 0.25 | 0.31 | 0.00 | - | 200 | 295 | 21.90% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250417P00070000 | 2024-04-30 11:14AM EDT | 70.00 | 0.45 | 0.34 | 0.39 | 0.00 | - | 1 | 2 | 17.04% |
| TLT250417P00077000 | 2024-05-02 12:12PM EDT | 77.00 | 1.12 | 0.93 | 0.98 | 0.00 | - | 1 | 3 | 15.31% |
| TLT250417P00078000 | 2024-05-02 10:36AM EDT | 78.00 | 1.40 | 1.07 | 1.13 | 0.00 | - | 1 | 2 | 15.16% |
| TLT250417P00079000 | 2024-04-22 1:29PM EDT | 79.00 | 1.53 | 1.23 | 1.31 | 0.00 | - | 1 | 2 | 15.06% |
| TLT250417P00080000 | 2024-05-03 10:01AM EDT | 80.00 | 1.64 | 1.42 | 1.49 | -0.21 | -11.35% | 1 | 3,402 | 14.88% |
| TLT250417P00082000 | 2024-04-26 3:58PM EDT | 82.00 | 2.52 | 1.84 | 1.95 | 0.00 | - | 5 | 5 | 14.64% |
| TLT250417P00083000 | 2024-05-02 9:39AM EDT | 83.00 | 2.65 | 2.10 | 2.20 | 0.00 | - | 9 | 105 | 14.47% |
| TLT250417P00084000 | 2024-05-02 10:56AM EDT | 84.00 | 2.99 | 2.37 | 2.47 | 0.00 | - | 5 | 40 | 14.28% |
| TLT250417P00085000 | 2024-04-30 3:23PM EDT | 85.00 | 3.43 | 2.68 | 2.79 | 0.00 | - | 10 | 11 | 14.17% |
| TLT250417P00086000 | 2024-04-24 9:31AM EDT | 86.00 | 3.76 | 3.00 | 3.15 | 0.00 | - | 2 | 2 | 14.08% |
| TLT250417P00087000 | 2024-05-02 9:59AM EDT | 87.00 | 4.11 | 3.35 | 3.50 | 0.00 | - | 50 | 3 | 13.88% |
| TLT250417P00088000 | 2024-05-02 1:28PM EDT | 88.00 | 4.32 | 3.75 | 3.90 | 0.00 | - | 76 | 28 | 13.73% |
| TLT250417P00089000 | 2024-05-01 1:41PM EDT | 89.00 | 4.91 | 4.20 | 4.35 | 0.00 | - | 3 | 76 | 13.64% |
| TLT250417P00090000 | 2024-05-03 12:50PM EDT | 90.00 | 4.85 | 4.65 | 4.80 | -0.35 | -6.73% | 5 | 66 | 13.46% |
| TLT250417P00091000 | 2024-04-30 3:57PM EDT | 91.00 | 6.30 | 5.15 | 5.30 | 0.00 | - | 2 | 36 | 13.32% |
| TLT250417P00092000 | 2024-04-26 3:58PM EDT | 92.00 | 6.91 | 5.65 | 5.85 | 0.00 | - | 5 | 5 | 13.23% |
| TLT250417P00095000 | 2024-04-25 9:30AM EDT | 95.00 | 9.40 | 7.40 | 7.60 | 0.00 | - | 1 | 6 | 12.67% |
| TLT250417P00100000 | 2024-05-02 1:28PM EDT | 100.00 | 11.84 | 10.95 | 11.20 | 0.00 | - | 42 | 43 | 11.81% |
© 2024 Yahoo. All rights reserved.