Singapore markets close in 6 hours 44 minutes
Straits Times Index
3,074.52 -2.64 (-0.09%) Nikkei
33,306.04 +530.22 (+1.62%) Hang Seng
16,384.70 +56.84 (+0.35%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,818.84 +2,146.39 (+5.15%) CMC Crypto 200
896.29 +35.74 (+4.15%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor6 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231206C00083000 | 2023-12-01 1:14PM EST | 83.00 | 9.85 | 11.55 | 11.65 | 0.00 | - | 5 | 5 | 121.09% |
| TLT231206C00084000 | 2023-12-01 10:00AM EST | 84.00 | 7.35 | 10.55 | 10.65 | 0.00 | - | 10 | 10 | 111.72% |
| TLT231206C00085000 | 2023-11-30 12:06PM EST | 85.00 | 6.92 | 9.55 | 9.65 | 0.00 | - | - | 0 | 102.34% |
| TLT231206C00086000 | 2023-11-30 11:08AM EST | 86.00 | 6.12 | 8.55 | 8.65 | 0.00 | - | - | 0 | 92.19% |
| TLT231206C00087000 | 2023-11-29 9:49AM EST | 87.00 | 5.48 | 7.55 | 7.65 | 0.00 | - | - | 0 | 82.81% |
| TLT231206C00087500 | 2023-12-01 11:11AM EST | 87.50 | 4.60 | 7.05 | 7.15 | 0.00 | - | 1 | 1 | 78.13% |
| TLT231206C00088000 | 2023-12-04 10:31AM EST | 88.00 | 4.50 | 6.55 | 6.65 | 0.00 | - | 21 | 21 | 73.44% |
| TLT231206C00088500 | 2023-11-30 3:58PM EST | 88.50 | 2.85 | 6.05 | 6.15 | 0.00 | - | - | 0 | 68.75% |
| TLT231206C00089000 | 2023-12-05 3:34PM EST | 89.00 | 5.45 | 5.55 | 5.65 | +2.20 | +67.69% | 101 | 247 | 63.67% |
| TLT231206C00089500 | 2023-12-04 2:52PM EST | 89.50 | 2.90 | 5.05 | 5.15 | 0.00 | - | 1 | 2 | 58.59% |
| TLT231206C00090000 | 2023-12-05 3:03PM EST | 90.00 | 4.59 | 4.55 | 4.65 | +2.31 | +101.32% | 58 | 1,372 | 53.91% |
| TLT231206C00090500 | 2023-12-05 12:14PM EST | 90.50 | 3.90 | 4.05 | 4.15 | +2.03 | +108.56% | 106 | 238 | 48.83% |
| TLT231206C00091000 | 2023-12-05 2:41PM EST | 91.00 | 3.47 | 3.55 | 3.65 | +1.89 | +119.62% | 51 | 370 | 44.14% |
| TLT231206C00091500 | 2023-12-05 3:33PM EST | 91.50 | 3.05 | 3.05 | 3.15 | +1.78 | +140.16% | 142 | 579 | 39.06% |
| TLT231206C00092000 | 2023-12-05 3:57PM EST | 92.00 | 2.53 | 2.57 | 2.64 | +1.72 | +212.35% | 1,060 | 2,694 | 32.03% |
| TLT231206C00092500 | 2023-12-05 3:56PM EST | 92.50 | 2.06 | 2.08 | 2.15 | +1.54 | +296.15% | 4,338 | 3,975 | 28.52% |
| TLT231206C00093000 | 2023-12-05 3:59PM EST | 93.00 | 1.61 | 1.60 | 1.65 | +1.30 | +419.35% | 5,836 | 2,952 | 23.05% |
| TLT231206C00093500 | 2023-12-05 3:40PM EST | 93.50 | 1.08 | 1.15 | 1.21 | +0.91 | +535.29% | 2,548 | 1,960 | 23.24% |
| TLT231206C00094000 | 2023-12-05 3:58PM EST | 94.00 | 0.74 | 0.75 | 0.79 | +0.65 | +722.22% | 8,029 | 1,471 | 21.09% |
| TLT231206C00094500 | 2023-12-05 3:59PM EST | 94.50 | 0.43 | 0.43 | 0.45 | +0.39 | +975.00% | 5,959 | 618 | 19.92% |
| TLT231206C00095000 | 2023-12-05 3:59PM EST | 95.00 | 0.20 | 0.20 | 0.22 | +0.17 | +566.67% | 9,277 | 2,101 | 19.34% |
| TLT231206C00095500 | 2023-12-05 3:59PM EST | 95.50 | 0.08 | 0.08 | 0.10 | +0.06 | +300.00% | 1,784 | 1,820 | 19.92% |
| TLT231206C00096000 | 2023-12-05 3:49PM EST | 96.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 848 | 1,026 | 20.31% |
| TLT231206C00096500 | 2023-12-05 3:51PM EST | 96.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 185 | 148 | 22.27% |
| TLT231206C00097000 | 2023-12-05 11:32AM EST | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 168 | 23.44% |
| TLT231206C00098000 | 2023-12-04 3:00PM EST | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,118 | 32.03% |
| TLT231206C00099000 | 2023-12-04 9:45AM EST | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 39.06% |
| TLT231206C00100000 | 2023-11-29 3:59PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 28 | 46.88% |
| TLT231206C00103000 | 2023-11-30 10:42AM EST | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 62.50% |
Putsfor6 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231206P00079000 | 2023-11-30 10:45AM EST | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 125.00% |
| TLT231206P00082000 | 2023-11-29 3:11PM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 22 | 100.00% |
| TLT231206P00083000 | 2023-11-22 10:10AM EST | 83.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 100.00% |
| TLT231206P00084000 | 2023-11-29 12:21PM EST | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 84.38% |
| TLT231206P00085000 | 2023-11-30 10:20AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 78.13% |
| TLT231206P00085500 | 2023-12-05 9:45AM EST | 85.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 75.00% |
| TLT231206P00086000 | 2023-12-01 3:12PM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 164 | 68.75% |
| TLT231206P00086500 | 2023-12-01 9:46AM EST | 86.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 65.63% |
| TLT231206P00087000 | 2023-12-04 10:02AM EST | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 62.50% |
| TLT231206P00087500 | 2023-12-05 11:19AM EST | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 59.38% |
| TLT231206P00088000 | 2023-12-04 2:18PM EST | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,041 | 54.69% |
| TLT231206P00088500 | 2023-12-05 12:18PM EST | 88.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 925 | 50.00% |
| TLT231206P00089000 | 2023-12-04 3:53PM EST | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,395 | 1,527 | 51.56% |
| TLT231206P00089500 | 2023-12-05 11:34AM EST | 89.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 179 | 46.88% |
| TLT231206P00090000 | 2023-12-05 1:58PM EST | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,202 | 43.75% |
| TLT231206P00090500 | 2023-12-05 1:17PM EST | 90.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 82 | 375 | 39.06% |
| TLT231206P00091000 | 2023-12-05 2:14PM EST | 91.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 229 | 1,260 | 34.38% |
| TLT231206P00091500 | 2023-12-05 3:09PM EST | 91.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 264 | 1,122 | 30.47% |
| TLT231206P00092000 | 2023-12-05 3:56PM EST | 92.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 631 | 1,520 | 26.56% |
| TLT231206P00092500 | 2023-12-05 2:48PM EST | 92.50 | 0.02 | 0.01 | 0.02 | -0.42 | -95.45% | 792 | 3,009 | 24.61% |
| TLT231206P00093000 | 2023-12-05 3:41PM EST | 93.00 | 0.04 | 0.03 | 0.04 | -0.66 | -94.29% | 2,467 | 817 | 23.05% |
| TLT231206P00093500 | 2023-12-05 3:59PM EST | 93.50 | 0.07 | 0.06 | 0.07 | -1.37 | -95.14% | 3,434 | 212 | 20.51% |
| TLT231206P00094000 | 2023-12-05 3:59PM EST | 94.00 | 0.17 | 0.15 | 0.17 | -1.35 | -88.82% | 3,881 | 142 | 20.51% |
| TLT231206P00094500 | 2023-12-05 3:59PM EST | 94.50 | 0.34 | 0.32 | 0.34 | -1.63 | -82.74% | 1,229 | 135 | 19.92% |
| TLT231206P00095000 | 2023-12-05 3:40PM EST | 95.00 | 0.61 | 0.58 | 0.61 | -1.96 | -76.26% | 488 | 141 | 19.43% |
| TLT231206P00096000 | 2023-12-05 3:03PM EST | 96.00 | 1.45 | 1.40 | 1.46 | -3.05 | -67.78% | 22 | 34 | 23.83% |
| TLT231206P00097000 | 2023-11-21 2:07PM EST | 97.00 | 7.05 | 2.36 | 2.45 | 0.00 | - | - | 0 | 33.59% |
| TLT231206P00101000 | 2023-11-29 10:21AM EST | 101.00 | 8.95 | 6.35 | 6.45 | 0.00 | - | - | 2 | 54.69% |
| TLT231206P00102000 | 2023-11-28 3:14PM EST | 102.00 | 10.95 | 7.35 | 7.45 | 0.00 | - | - | 1 | 60.94% |
| TLT231206P00104000 | 2023-11-28 10:07AM EST | 104.00 | 13.15 | 9.35 | 9.45 | 0.00 | - | - | 0 | 75.00% |
© 2023 Yahoo. All rights reserved.