Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,113.20 +62.83 (+0.30%) CMC Crypto 200
462.12 +8.22 (+1.81%)
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:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT220701C00095000 | 2022-06-23 9:46AM EDT | 95.00 | 18.84 | 17.45 | 18.05 | 0.00 | - | 1 | 2 | 72.07% |
| TLT220701C00100000 | 2022-06-24 1:19PM EDT | 100.00 | 12.80 | 12.50 | 13.05 | -1.46 | -10.24% | 12 | 20 | 55.27% |
| TLT220701C00101000 | 2022-06-23 9:46AM EDT | 101.00 | 12.84 | 11.45 | 12.10 | 0.00 | - | 1 | 0 | 51.56% |
| TLT220701C00103000 | 2022-06-24 3:22PM EDT | 103.00 | 9.82 | 9.45 | 10.10 | +2.17 | +28.37% | 1 | 11 | 56.49% |
| TLT220701C00104000 | 2022-06-21 3:54PM EDT | 104.00 | 6.41 | 8.50 | 9.10 | 0.00 | - | 2 | 2 | 52.10% |
| TLT220701C00105000 | 2022-06-23 9:30AM EDT | 105.00 | 8.86 | 7.55 | 8.10 | 0.00 | - | 4 | 65 | 47.66% |
| TLT220701C00106000 | 2022-06-21 3:50PM EDT | 106.00 | 4.60 | 6.45 | 7.15 | 0.00 | - | 3 | 11 | 44.53% |
| TLT220701C00107000 | 2022-06-24 2:51PM EDT | 107.00 | 5.90 | 5.60 | 5.95 | -1.55 | -20.81% | 51 | 171 | 34.52% |
| TLT220701C00108000 | 2022-06-24 9:32AM EDT | 108.00 | 5.75 | 4.70 | 5.00 | -0.27 | -4.49% | 100 | 214 | 31.45% |
| TLT220701C00109000 | 2022-06-24 3:55PM EDT | 109.00 | 3.95 | 3.80 | 4.05 | -1.65 | -29.46% | 37 | 369 | 27.98% |
| TLT220701C00110000 | 2022-06-24 3:41PM EDT | 110.00 | 3.05 | 2.98 | 3.20 | -1.15 | -27.38% | 102 | 347 | 26.12% |
| TLT220701C00111000 | 2022-06-24 3:55PM EDT | 111.00 | 2.33 | 2.21 | 2.37 | -1.38 | -37.20% | 225 | 726 | 23.63% |
| TLT220701C00112000 | 2022-06-24 3:59PM EDT | 112.00 | 1.65 | 1.60 | 1.72 | -1.00 | -37.74% | 3,671 | 10,363 | 22.93% |
| TLT220701C00113000 | 2022-06-24 3:57PM EDT | 113.00 | 1.15 | 1.06 | 1.18 | -0.76 | -39.79% | 2,567 | 2,119 | 22.29% |
| TLT220701C00113500 | 2022-06-24 3:58PM EDT | 113.50 | 0.95 | 0.93 | 0.96 | -0.67 | -41.36% | 360 | 401 | 22.10% |
| TLT220701C00114000 | 2022-06-24 3:58PM EDT | 114.00 | 0.76 | 0.75 | 0.78 | -0.65 | -46.10% | 3,209 | 1,062 | 22.07% |
| TLT220701C00114500 | 2022-06-24 3:47PM EDT | 114.50 | 0.56 | 0.60 | 0.62 | -0.53 | -48.62% | 195 | 190 | 21.97% |
| TLT220701C00115000 | 2022-06-24 3:58PM EDT | 115.00 | 0.47 | 0.47 | 0.48 | -0.47 | -50.00% | 2,274 | 3,545 | 21.75% |
| TLT220701C00115500 | 2022-06-24 3:58PM EDT | 115.50 | 0.38 | 0.36 | 0.39 | -0.40 | -51.28% | 142 | 1,191 | 22.12% |
| TLT220701C00116000 | 2022-06-24 3:56PM EDT | 116.00 | 0.29 | 0.29 | 0.30 | -0.40 | -57.97% | 1,552 | 1,838 | 22.07% |
| TLT220701C00116500 | 2022-06-24 3:55PM EDT | 116.50 | 0.22 | 0.20 | 0.24 | -0.27 | -55.10% | 304 | 526 | 22.41% |
| TLT220701C00117000 | 2022-06-24 3:37PM EDT | 117.00 | 0.18 | 0.17 | 0.18 | -0.22 | -55.00% | 164 | 805 | 22.36% |
| TLT220701C00117500 | 2022-06-24 3:58PM EDT | 117.50 | 0.15 | 0.13 | 0.15 | -0.13 | -46.43% | 455 | 264 | 22.95% |
| TLT220701C00118000 | 2022-06-24 3:46PM EDT | 118.00 | 0.11 | 0.10 | 0.12 | -0.16 | -59.26% | 106 | 2,151 | 23.34% |
| TLT220701C00118500 | 2022-06-24 3:18PM EDT | 118.50 | 0.09 | 0.08 | 0.09 | -0.22 | -70.97% | 103 | 235 | 23.44% |
| TLT220701C00119000 | 2022-06-24 3:19PM EDT | 119.00 | 0.06 | 0.05 | 0.08 | -0.17 | -73.91% | 523 | 336 | 24.32% |
| TLT220701C00119500 | 2022-06-24 2:42PM EDT | 119.50 | 0.05 | 0.04 | 0.07 | -0.16 | -76.19% | 467 | 45 | 25.10% |
| TLT220701C00120000 | 2022-06-24 3:05PM EDT | 120.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 92 | 594 | 25.00% |
| TLT220701C00120500 | 2022-06-24 10:39AM EDT | 120.50 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 2 | 264 | 25.39% |
| TLT220701C00121000 | 2022-06-24 2:38PM EDT | 121.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 254 | 170 | 26.56% |
| TLT220701C00121500 | 2022-06-24 12:13PM EDT | 121.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 3 | 115 | 27.74% |
| TLT220701C00122000 | 2022-06-24 10:35AM EDT | 122.00 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 722 | 220 | 27.74% |
| TLT220701C00122500 | 2022-06-24 10:38AM EDT | 122.50 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 5 | 136 | 28.91% |
| TLT220701C00123000 | 2022-06-24 1:16PM EDT | 123.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 9 | 87 | 30.08% |
| TLT220701C00124000 | 2022-06-24 1:16PM EDT | 124.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 11 | 223 | 32.42% |
| TLT220701C00125000 | 2022-06-24 10:42AM EDT | 125.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 531 | 34.77% |
| TLT220701C00126000 | 2022-06-24 2:18PM EDT | 126.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 95 | 37.11% |
| TLT220701C00127000 | 2022-06-24 9:31AM EDT | 127.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 219 | 39.26% |
| TLT220701C00128000 | 2022-06-23 3:05PM EDT | 128.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 72 | 41.41% |
| TLT220701C00129000 | 2022-06-22 10:01AM EDT | 129.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 43.75% |
| TLT220701C00130000 | 2022-06-24 3:49PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 250 | 43.36% |
| TLT220701C00131000 | 2022-06-23 1:19PM EDT | 131.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 926 | 3,581 | 47.66% |
| TLT220701C00133000 | 2022-06-23 9:31AM EDT | 133.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 49.22% |
| TLT220701C00135000 | 2022-06-23 10:19AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 31 | 53.13% |
| TLT220701C00140000 | 2022-06-24 10:42AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 1 | 8 | 54.69% |
| TLT220701C00145000 | 2022-06-03 11:48AM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 68.75% |
| TLT220701C00150000 | 2022-05-25 10:09AM EDT | 150.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 3 | 76.56% |
| TLT220701C00155000 | 2022-06-23 3:35PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 514 | 442 | 81.25% |
| TLT220701C00175000 | 2022-06-16 10:02AM EDT | 175.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 40 | 905 | 109.38% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT220701P00060000 | 2022-06-16 9:56AM EDT | 60.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 80 | 156.25% |
| TLT220701P00085000 | 2022-06-14 11:06AM EDT | 85.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | - | 1 | 116.02% |
| TLT220701P00090000 | 2022-06-21 2:32PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 659 | 700 | 56.25% |
| TLT220701P00095000 | 2022-06-23 9:49AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 103 | 53.91% |
| TLT220701P00098000 | 2022-06-21 11:22AM EDT | 98.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 103 | 113 | 44.92% |
| TLT220701P00099000 | 2022-06-24 3:14PM EDT | 99.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3,618 | 22 | 42.19% |
| TLT220701P00100000 | 2022-06-24 3:59PM EDT | 100.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1,007 | 3,581 | 39.06% |
| TLT220701P00101000 | 2022-06-24 12:45PM EDT | 101.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 22 | 37 | 39.26% |
| TLT220701P00102000 | 2022-06-24 9:53AM EDT | 102.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 5 | 22 | 36.13% |
| TLT220701P00103000 | 2022-06-24 1:46PM EDT | 103.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 103 | 309 | 33.20% |
| TLT220701P00104000 | 2022-06-24 3:49PM EDT | 104.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 209 | 38 | 31.06% |
| TLT220701P00105000 | 2022-06-24 3:40PM EDT | 105.00 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 1,208 | 1,224 | 29.49% |
| TLT220701P00106000 | 2022-06-24 3:55PM EDT | 106.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 487 | 8,079 | 27.93% |
| TLT220701P00107000 | 2022-06-24 3:59PM EDT | 107.00 | 0.15 | 0.14 | 0.16 | +0.04 | +36.36% | 229 | 618 | 26.76% |
| TLT220701P00108000 | 2022-06-24 3:59PM EDT | 108.00 | 0.22 | 0.22 | 0.24 | +0.07 | +46.67% | 350 | 1,804 | 25.78% |
| TLT220701P00109000 | 2022-06-24 3:59PM EDT | 109.00 | 0.35 | 0.33 | 0.36 | +0.13 | +59.09% | 5,023 | 9,090 | 24.85% |
| TLT220701P00110000 | 2022-06-24 3:58PM EDT | 110.00 | 0.53 | 0.52 | 0.55 | +0.18 | +51.43% | 1,518 | 1,039 | 24.32% |
| TLT220701P00111000 | 2022-06-24 3:59PM EDT | 111.00 | 0.80 | 0.75 | 0.83 | +0.27 | +50.94% | 293 | 822 | 23.98% |
| TLT220701P00112000 | 2022-06-24 3:57PM EDT | 112.00 | 1.15 | 1.14 | 1.22 | +0.39 | +51.32% | 5,192 | 8,328 | 23.93% |
| TLT220701P00113000 | 2022-06-24 3:57PM EDT | 113.00 | 1.60 | 1.60 | 1.73 | +0.59 | +58.42% | 2,357 | 2,361 | 24.07% |
| TLT220701P00113500 | 2022-06-24 3:40PM EDT | 113.50 | 1.82 | 1.84 | 2.03 | +0.51 | +38.93% | 143 | 233 | 24.24% |
| TLT220701P00114000 | 2022-06-24 3:20PM EDT | 114.00 | 2.06 | 2.17 | 2.37 | +0.51 | +32.90% | 1,103 | 1,923 | 24.68% |
| TLT220701P00114500 | 2022-06-24 2:04PM EDT | 114.50 | 2.50 | 2.52 | 2.72 | +0.59 | +30.89% | 110 | 350 | 24.90% |
| TLT220701P00115000 | 2022-06-24 3:44PM EDT | 115.00 | 2.84 | 2.91 | 3.05 | +0.67 | +30.88% | 1,437 | 1,839 | 24.37% |
| TLT220701P00115500 | 2022-06-24 12:14PM EDT | 115.50 | 3.38 | 3.30 | 3.50 | +1.19 | +54.34% | 17 | 30 | 25.78% |
| TLT220701P00116000 | 2022-06-24 3:36PM EDT | 116.00 | 3.70 | 3.75 | 3.95 | +1.36 | +58.12% | 54 | 566 | 27.03% |
| TLT220701P00116500 | 2022-06-24 10:55AM EDT | 116.50 | 4.08 | 4.20 | 4.40 | +0.06 | +1.49% | 2 | 67 | 28.08% |
| TLT220701P00117000 | 2022-06-24 1:50PM EDT | 117.00 | 4.45 | 4.60 | 4.85 | +1.15 | +34.85% | 7 | 337 | 28.96% |
| TLT220701P00117500 | 2022-06-24 12:14PM EDT | 117.50 | 5.19 | 5.05 | 5.30 | +1.79 | +52.65% | 1 | 14 | 29.64% |
| TLT220701P00118000 | 2022-06-24 12:42PM EDT | 118.00 | 5.67 | 5.55 | 5.80 | +1.93 | +51.60% | 2 | 85 | 31.59% |
| TLT220701P00118500 | 2022-06-24 2:56PM EDT | 118.50 | 6.00 | 6.05 | 6.25 | +0.05 | +0.84% | 54 | 26 | 31.98% |
| TLT220701P00119000 | 2022-06-23 10:19AM EDT | 119.00 | 4.60 | 6.45 | 6.75 | 0.00 | - | 1 | 146 | 33.79% |
| TLT220701P00119500 | 2022-06-23 11:25AM EDT | 119.50 | 5.27 | 6.80 | 7.25 | 0.00 | - | 1 | 7 | 35.55% |
| TLT220701P00120000 | 2022-06-23 11:00AM EDT | 120.00 | 7.60 | 7.40 | 7.75 | +2.31 | +43.67% | 1 | 36 | 37.31% |
| TLT220701P00120500 | 2022-06-24 9:45AM EDT | 120.50 | 6.74 | 7.75 | 8.25 | +1.75 | +35.07% | 7 | 3 | 39.01% |
| TLT220701P00121000 | 2022-06-17 3:40PM EDT | 121.00 | 9.24 | 8.30 | 8.75 | 0.00 | - | 33 | 39 | 40.72% |
| TLT220701P00121500 | 2022-06-23 10:21AM EDT | 121.50 | 6.95 | 8.50 | 9.25 | 0.00 | - | 1 | 1 | 42.38% |
| TLT220701P00122000 | 2022-06-22 3:12PM EDT | 122.00 | 8.99 | 9.25 | 9.75 | 0.00 | - | 1 | 22 | 43.99% |
| TLT220701P00122500 | 2022-06-14 12:37PM EDT | 122.50 | 9.91 | 9.55 | 10.25 | -3.44 | -25.77% | 1 | 3 | 45.61% |
| TLT220701P00123000 | 2022-06-17 3:01PM EDT | 123.00 | 11.30 | 10.25 | 10.75 | 0.00 | - | 11 | 23 | 47.22% |
| TLT220701P00124000 | 2022-06-17 1:09PM EDT | 124.00 | 11.51 | 11.20 | 11.75 | 0.00 | - | 2 | 17 | 50.39% |
| TLT220701P00125000 | 2022-06-24 1:06PM EDT | 125.00 | 12.45 | 12.30 | 12.70 | +1.65 | +15.28% | 2 | 25 | 51.27% |
| TLT220701P00126000 | 2022-06-09 1:45PM EDT | 126.00 | 11.70 | 13.15 | 13.75 | 0.00 | - | 1 | 4 | 56.45% |
| TLT220701P00127000 | 2022-06-15 3:08PM EDT | 127.00 | 17.63 | 14.25 | 14.75 | 0.00 | - | - | 8 | 59.38% |
| TLT220701P00128000 | 2022-06-07 10:40AM EDT | 128.00 | 13.22 | 15.25 | 15.75 | 0.00 | - | 1 | 2 | 62.31% |
| TLT220701P00129000 | 2022-06-03 11:41AM EDT | 129.00 | 13.63 | 16.25 | 16.75 | 0.00 | - | 1 | 11 | 65.14% |
| TLT220701P00130000 | 2022-06-23 1:12PM EDT | 130.00 | 15.65 | 17.25 | 17.75 | 0.00 | - | 1 | 19 | 50.39% |
| TLT220701P00131000 | 2022-06-09 1:10PM EDT | 131.00 | 17.02 | 17.85 | 18.75 | 0.00 | - | 1 | 1 | 70.70% |
| TLT220701P00135000 | 2022-06-08 10:41AM EDT | 135.00 | 20.37 | 21.95 | 22.70 | 0.00 | - | 2 | 4 | 78.42% |
| TLT220701P00140000 | 2022-06-03 3:17PM EDT | 140.00 | 24.38 | 27.15 | 27.80 | 0.00 | - | 2 | 2 | 66.80% |
| TLT220701P00150000 | 2022-06-09 11:42AM EDT | 150.00 | 35.90 | 36.65 | 37.75 | 0.00 | - | - | 1 | 116.21% |
© 2022 Yahoo. All rights reserved.
