Singapore markets open in 4 hours 49 minutes
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,951.57 +34.93 (+0.89%) Dow
32,244.58 +382.60 (+1.20%) Nasdaq
11,675.54 +45.02 (+0.39%) Bitcoin USD
27,898.84 -467.15 (-1.65%) CMC Crypto 200
605.20 +5.53 (+0.92%)
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:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230324C00087000 | 2023-03-10 12:29PM EDT | 87.00 | 17.90 | 18.85 | 19.10 | 0.00 | - | - | 1 | 81.25% |
| TLT230324C00088000 | 2023-03-10 12:29PM EDT | 88.00 | 16.90 | 17.85 | 18.05 | 0.00 | - | - | 1 | 71.88% |
| TLT230324C00090000 | 2023-03-17 3:19PM EDT | 90.00 | 17.66 | 16.00 | 16.15 | 0.00 | - | 44 | 57 | 81.25% |
| TLT230324C00091000 | 2023-03-13 10:45AM EDT | 91.00 | 16.65 | 14.90 | 15.10 | 0.00 | - | - | 3 | 68.75% |
| TLT230324C00092000 | 2023-03-15 11:35AM EDT | 92.00 | 15.10 | 14.00 | 14.20 | 0.00 | - | 1 | 1 | 74.22% |
| TLT230324C00093000 | 2023-03-16 10:50AM EDT | 93.00 | 14.40 | 12.95 | 13.10 | 0.00 | - | 2 | 6 | 63.09% |
| TLT230324C00094000 | 2023-03-17 1:32PM EDT | 94.00 | 13.15 | 11.90 | 12.15 | 0.00 | - | 11 | 13 | 58.79% |
| TLT230324C00095000 | 2023-03-17 3:20PM EDT | 95.00 | 12.54 | 11.00 | 11.20 | 0.00 | - | 10 | 103 | 60.35% |
| TLT230324C00096000 | 2023-03-14 10:18AM EDT | 96.00 | 8.33 | 9.95 | 10.10 | 0.00 | - | 1 | 4 | 50.20% |
| TLT230324C00097000 | 2023-03-15 9:54AM EDT | 97.00 | 10.40 | 8.95 | 9.10 | 0.00 | - | 1 | 13 | 51.07% |
| TLT230324C00097500 | 2023-03-06 4:39PM EDT | 97.50 | 4.45 | 8.40 | 8.70 | 0.00 | - | - | 5 | 54.20% |
| TLT230324C00098000 | 2023-03-15 2:04PM EDT | 98.00 | 8.66 | 7.95 | 8.10 | 0.00 | - | 1 | 11 | 46.39% |
| TLT230324C00098500 | 2023-03-15 12:48PM EDT | 98.50 | 8.54 | 7.50 | 7.60 | 0.00 | - | - | 1 | 44.04% |
| TLT230324C00099000 | 2023-03-17 11:48AM EDT | 99.00 | 8.48 | 6.90 | 7.10 | 0.00 | - | 2 | 71 | 41.70% |
| TLT230324C00099500 | 2023-03-09 1:49PM EDT | 99.50 | 3.36 | 6.50 | 6.70 | 0.00 | - | - | 28 | 44.04% |
| TLT230324C00100000 | 2023-03-20 3:43PM EDT | 100.00 | 6.30 | 5.95 | 6.10 | -0.84 | -11.76% | 39 | 483 | 36.91% |
| TLT230324C00100500 | 2023-03-17 11:37AM EDT | 100.50 | 7.25 | 5.55 | 5.70 | 0.00 | - | 1 | 99 | 38.87% |
| TLT230324C00101000 | 2023-03-20 2:06PM EDT | 101.00 | 5.12 | 4.95 | 5.15 | -1.18 | -18.73% | 1 | 208 | 34.23% |
| TLT230324C00101500 | 2023-03-20 1:22PM EDT | 101.50 | 4.60 | 4.60 | 4.75 | -1.39 | -23.21% | 8 | 312 | 35.40% |
| TLT230324C00102000 | 2023-03-20 3:39PM EDT | 102.00 | 4.39 | 4.10 | 4.25 | -1.12 | -20.33% | 15 | 1,255 | 32.62% |
| TLT230324C00102500 | 2023-03-20 10:39AM EDT | 102.50 | 4.23 | 3.60 | 3.80 | -0.85 | -16.73% | 4 | 455 | 31.35% |
| TLT230324C00103000 | 2023-03-20 3:48PM EDT | 103.00 | 3.49 | 3.20 | 3.35 | -0.88 | -20.14% | 12 | 786 | 29.83% |
| TLT230324C00103500 | 2023-03-20 3:54PM EDT | 103.50 | 2.80 | 2.77 | 2.87 | -1.49 | -34.73% | 33 | 1,000 | 27.25% |
| TLT230324C00104000 | 2023-03-20 3:53PM EDT | 104.00 | 2.47 | 2.39 | 2.50 | -1.08 | -30.42% | 33 | 2,612 | 27.20% |
| TLT230324C00104500 | 2023-03-20 3:31PM EDT | 104.50 | 2.36 | 2.10 | 2.17 | -0.99 | -29.55% | 7 | 378 | 27.49% |
| TLT230324C00105000 | 2023-03-20 3:53PM EDT | 105.00 | 1.85 | 1.77 | 1.82 | -0.84 | -31.23% | 3,260 | 1,682 | 26.71% |
| TLT230324C00105500 | 2023-03-20 3:42PM EDT | 105.50 | 1.70 | 1.48 | 1.54 | -0.73 | -30.04% | 356 | 1,308 | 26.86% |
| TLT230324C00106000 | 2023-03-20 3:54PM EDT | 106.00 | 1.25 | 1.30 | 1.31 | -0.77 | -38.12% | 490 | 1,361 | 27.39% |
| TLT230324C00106500 | 2023-03-20 3:25PM EDT | 106.50 | 1.16 | 1.04 | 1.08 | -0.59 | -33.71% | 662 | 1,811 | 27.30% |
| TLT230324C00107000 | 2023-03-20 3:55PM EDT | 107.00 | 0.86 | 0.83 | 0.86 | -0.66 | -43.42% | 3,368 | 2,997 | 26.86% |
| TLT230324C00107500 | 2023-03-20 3:43PM EDT | 107.50 | 0.79 | 0.70 | 0.72 | -0.46 | -36.80% | 694 | 2,101 | 27.52% |
| TLT230324C00108000 | 2023-03-20 3:50PM EDT | 108.00 | 0.60 | 0.55 | 0.57 | -0.53 | -46.90% | 600 | 2,886 | 27.39% |
| TLT230324C00108500 | 2023-03-20 3:22PM EDT | 108.50 | 0.50 | 0.41 | 0.46 | -0.42 | -45.65% | 2,870 | 665 | 27.74% |
| TLT230324C00109000 | 2023-03-20 3:37PM EDT | 109.00 | 0.41 | 0.34 | 0.36 | -0.38 | -48.10% | 461 | 2,328 | 27.74% |
| TLT230324C00109500 | 2023-03-20 3:44PM EDT | 109.50 | 0.32 | 0.26 | 0.28 | -0.41 | -56.16% | 406 | 1,117 | 27.83% |
| TLT230324C00110000 | 2023-03-20 3:48PM EDT | 110.00 | 0.24 | 0.22 | 0.23 | -0.30 | -55.56% | 7,064 | 3,504 | 28.52% |
| TLT230324C00110500 | 2023-03-20 3:23PM EDT | 110.50 | 0.19 | 0.16 | 0.18 | -0.29 | -60.42% | 359 | 1,118 | 28.71% |
| TLT230324C00111000 | 2023-03-20 3:51PM EDT | 111.00 | 0.15 | 0.12 | 0.14 | -0.23 | -60.53% | 740 | 1,385 | 29.00% |
| TLT230324C00112000 | 2023-03-20 3:37PM EDT | 112.00 | 0.11 | 0.07 | 0.09 | -0.14 | -56.00% | 220 | 813 | 29.98% |
| TLT230324C00113000 | 2023-03-20 3:19PM EDT | 113.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 760 | 1,182 | 31.06% |
| TLT230324C00114000 | 2023-03-20 3:44PM EDT | 114.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 176 | 227 | 32.23% |
| TLT230324C00115000 | 2023-03-20 3:22PM EDT | 115.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 156 | 2,513 | 33.99% |
| TLT230324C00116000 | 2023-03-20 3:30PM EDT | 116.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 273 | 401 | 34.77% |
| TLT230324C00117000 | 2023-03-20 1:36PM EDT | 117.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 323 | 703 | 37.50% |
| TLT230324C00118000 | 2023-03-20 10:42AM EDT | 118.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 229 | 154 | 40.23% |
| TLT230324C00119000 | 2023-03-20 1:26PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 101 | 39.84% |
| TLT230324C00120000 | 2023-03-17 3:25PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 784 | 1,382 | 42.19% |
| TLT230324C00121000 | 2023-03-20 9:43AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 17 | 44.53% |
| TLT230324C00122000 | 2023-03-16 10:57AM EDT | 122.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 266 | 281 | 46.88% |
| TLT230324C00123000 | 2023-03-16 12:07PM EDT | 123.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 267 | 49.22% |
| TLT230324C00125000 | 2023-03-17 3:14PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 85 | 284 | 50.00% |
| TLT230324C00130000 | 2023-03-16 3:15PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 231 | 441 | 60.94% |
| TLT230324C00135000 | 2023-03-16 9:55AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 38 | 71.88% |
| TLT230324C00145000 | 2023-03-17 3:28PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 90.63% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230324P00060000 | 2023-02-16 1:55PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 159.38% |
| TLT230324P00075000 | 2023-03-01 12:53PM EDT | 75.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 100.00% |
| TLT230324P00080000 | 2023-03-02 1:42PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 82.81% |
| TLT230324P00085000 | 2023-03-17 1:31PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 65.63% |
| TLT230324P00089000 | 2023-03-09 12:18PM EDT | 89.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 3 | 53.13% |
| TLT230324P00090000 | 2023-03-14 11:35AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 98 | 50.00% |
| TLT230324P00091000 | 2023-03-09 4:48PM EDT | 91.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 50.78% |
| TLT230324P00092000 | 2023-03-15 11:34AM EDT | 92.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 47.66% |
| TLT230324P00093000 | 2023-03-17 1:25PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 199 | 43.75% |
| TLT230324P00094000 | 2023-03-20 10:10AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 296 | 40.63% |
| TLT230324P00095000 | 2023-03-17 10:42AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 835 | 37.50% |
| TLT230324P00096000 | 2023-03-17 3:37PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 249 | 34.38% |
| TLT230324P00096500 | 2023-03-16 2:12PM EDT | 96.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 32.81% |
| TLT230324P00097000 | 2023-03-20 2:39PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 8,133 | 31.25% |
| TLT230324P00097500 | 2023-03-20 10:49AM EDT | 97.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,025 | 32.42% |
| TLT230324P00098000 | 2023-03-20 1:16PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 1,968 | 28.13% |
| TLT230324P00098500 | 2023-03-20 3:53PM EDT | 98.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 3 | 88 | 28.91% |
| TLT230324P00099000 | 2023-03-20 2:53PM EDT | 99.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 16 | 1,109 | 27.34% |
| TLT230324P00099500 | 2023-03-20 3:41PM EDT | 99.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 19 | 438 | 26.95% |
| TLT230324P00100000 | 2023-03-20 3:52PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 108 | 1,390 | 25.20% |
| TLT230324P00100500 | 2023-03-20 2:44PM EDT | 100.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 16 | 529 | 24.61% |
| TLT230324P00101000 | 2023-03-20 3:55PM EDT | 101.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 316 | 1,324 | 23.63% |
| TLT230324P00101500 | 2023-03-20 3:45PM EDT | 101.50 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 57 | 1,075 | 23.83% |
| TLT230324P00102000 | 2023-03-20 3:53PM EDT | 102.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 666 | 4,251 | 23.34% |
| TLT230324P00102500 | 2023-03-20 3:51PM EDT | 102.50 | 0.13 | 0.14 | 0.16 | -0.09 | -40.91% | 616 | 1,133 | 23.34% |
| TLT230324P00103000 | 2023-03-20 3:52PM EDT | 103.00 | 0.20 | 0.20 | 0.22 | -0.07 | -25.93% | 7,274 | 3,479 | 23.05% |
| TLT230324P00103500 | 2023-03-20 3:41PM EDT | 103.50 | 0.27 | 0.30 | 0.33 | -0.09 | -25.00% | 603 | 1,559 | 23.68% |
| TLT230324P00104000 | 2023-03-20 3:55PM EDT | 104.00 | 0.40 | 0.41 | 0.44 | -0.05 | -11.11% | 2,002 | 10,345 | 23.49% |
| TLT230324P00104500 | 2023-03-20 3:52PM EDT | 104.50 | 0.55 | 0.56 | 0.62 | -0.05 | -8.33% | 372 | 1,742 | 24.32% |
| TLT230324P00105000 | 2023-03-20 3:52PM EDT | 105.00 | 0.72 | 0.77 | 0.81 | -0.03 | -4.00% | 6,374 | 2,198 | 24.61% |
| TLT230324P00105500 | 2023-03-20 3:54PM EDT | 105.50 | 1.01 | 0.96 | 1.00 | +0.12 | +13.48% | 1,637 | 1,590 | 24.17% |
| TLT230324P00106000 | 2023-03-20 3:55PM EDT | 106.00 | 1.19 | 1.18 | 1.22 | +0.07 | +6.25% | 1,674 | 1,549 | 23.73% |
| TLT230324P00106500 | 2023-03-20 3:45PM EDT | 106.50 | 1.42 | 1.46 | 1.56 | +0.12 | +9.23% | 2,275 | 1,259 | 25.05% |
| TLT230324P00107000 | 2023-03-20 3:54PM EDT | 107.00 | 1.87 | 1.82 | 1.88 | +0.27 | +16.87% | 629 | 1,905 | 25.37% |
| TLT230324P00107500 | 2023-03-20 3:51PM EDT | 107.50 | 2.05 | 2.12 | 2.14 | +0.15 | +7.89% | 55 | 3,312 | 23.63% |
| TLT230324P00108000 | 2023-03-20 3:51PM EDT | 108.00 | 2.40 | 2.53 | 2.59 | +0.33 | +15.94% | 141 | 357 | 25.68% |
| TLT230324P00108500 | 2023-03-20 12:35PM EDT | 108.50 | 2.64 | 2.90 | 2.95 | +0.43 | +19.46% | 15 | 78 | 25.00% |
| TLT230324P00109000 | 2023-03-20 2:31PM EDT | 109.00 | 3.25 | 3.20 | 3.35 | +0.64 | +24.52% | 113 | 1,261 | 24.66% |
| TLT230324P00109500 | 2023-03-20 12:30PM EDT | 109.50 | 3.25 | 3.70 | 3.85 | +0.44 | +15.66% | 1 | 18 | 27.15% |
| TLT230324P00110000 | 2023-03-20 3:46PM EDT | 110.00 | 4.00 | 4.05 | 4.20 | +0.55 | +15.94% | 37 | 91 | 23.24% |
| TLT230324P00110500 | 2023-03-17 9:55AM EDT | 110.50 | 3.98 | 4.50 | 4.75 | 0.00 | - | 1 | 17 | 27.83% |
| TLT230324P00111000 | 2023-03-20 11:04AM EDT | 111.00 | 4.42 | 4.95 | 5.15 | -1.21 | -21.49% | 8 | 9 | 24.02% |
| TLT230324P00112000 | 2023-03-20 12:18PM EDT | 112.00 | 5.55 | 6.00 | 6.20 | +0.35 | +6.73% | 8 | 5 | 31.25% |
| TLT230324P00113000 | 2023-03-17 10:00AM EDT | 113.00 | 6.00 | 7.00 | 7.20 | 0.00 | - | 2 | 6 | 35.16% |
| TLT230324P00115000 | 2023-03-13 9:44AM EDT | 115.00 | 6.80 | 9.00 | 9.10 | 0.00 | - | 5 | 0 | 28.91% |
| TLT230324P00116000 | 2023-03-17 9:42AM EDT | 116.00 | 9.00 | 10.00 | 10.20 | 0.00 | - | 1 | 2 | 45.90% |
| TLT230324P00117000 | 2023-03-16 11:43AM EDT | 117.00 | 10.40 | 11.00 | 11.20 | 0.00 | - | - | 0 | 49.22% |
| TLT230324P00119000 | 2023-03-17 9:52AM EDT | 119.00 | 12.00 | 13.00 | 13.20 | 0.00 | - | 1 | 1 | 55.86% |
| TLT230324P00120000 | 2023-02-03 10:56AM EDT | 120.00 | 13.00 | 18.00 | 18.20 | 0.00 | - | 3 | 0 | 179.30% |
| TLT230324P00123000 | 2023-03-16 9:46AM EDT | 123.00 | 15.85 | 17.00 | 17.20 | 0.00 | - | - | 0 | 68.56% |
| TLT230324P00130000 | 2023-03-16 1:53PM EDT | 130.00 | 24.50 | 24.00 | 24.20 | 0.00 | - | - | 0 | 65.63% |
| TLT230324P00135000 | 2023-03-13 9:39AM EDT | 135.00 | 26.05 | 29.00 | 29.20 | 0.00 | - | - | 0 | 76.56% |
© 2023 Yahoo. All rights reserved.
