Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,074.00 +63.40 (+1.27%) Dow
38,509.22 +269.24 (+0.70%) Nasdaq
15,723.05 +271.75 (+1.76%) Bitcoin USD
66,761.52 +226.82 (+0.34%) CMC Crypto 200
1,437.92 +23.16 (+1.64%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor24 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424C00079000 | 2024-04-22 1:41PM EDT | 79.00 | 10.00 | 10.20 | 10.30 | 0.00 | - | 2 | 2 | 97.66% |
| TLT240424C00080000 | 2024-04-19 3:09PM EDT | 80.00 | 9.07 | 9.15 | 9.30 | 0.00 | - | 3 | 30 | 85.35% |
| TLT240424C00081000 | 2024-04-12 2:00PM EDT | 81.00 | 9.95 | 8.20 | 8.30 | 0.00 | - | 1 | 1 | 81.05% |
| TLT240424C00083000 | 2024-04-16 12:36PM EDT | 83.00 | 5.46 | 6.20 | 6.30 | 0.00 | - | - | 9 | 64.26% |
| TLT240424C00084000 | 2024-04-23 10:46AM EDT | 84.00 | 5.32 | 5.15 | 5.30 | +0.15 | +2.90% | 5 | 5 | 52.73% |
| TLT240424C00085000 | 2024-04-23 2:05PM EDT | 85.00 | 4.30 | 4.15 | 4.30 | +0.38 | +9.69% | 1 | 25 | 51.56% |
| TLT240424C00086000 | 2024-04-23 11:10AM EDT | 86.00 | 3.33 | 3.20 | 3.35 | +0.28 | +9.18% | 5 | 41 | 45.61% |
| TLT240424C00087000 | 2024-04-23 11:00AM EDT | 87.00 | 2.34 | 2.21 | 2.29 | +0.27 | +13.04% | 53 | 167 | 31.54% |
| TLT240424C00088000 | 2024-04-23 2:10PM EDT | 88.00 | 1.27 | 1.22 | 1.30 | +0.15 | +13.39% | 620 | 1,608 | 21.58% |
| TLT240424C00089000 | 2024-04-23 2:19PM EDT | 89.00 | 0.39 | 0.38 | 0.40 | +0.01 | +2.56% | 2,734 | 3,444 | 12.60% |
| TLT240424C00090000 | 2024-04-23 2:15PM EDT | 90.00 | 0.05 | 0.04 | 0.05 | -0.02 | -33.33% | 17,194 | 10,550 | 11.62% |
| TLT240424C00091000 | 2024-04-23 1:49PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,975 | 5,929 | 14.45% |
| TLT240424C00092000 | 2024-04-23 1:06PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,566 | 20.70% |
| TLT240424C00093000 | 2024-04-22 1:16PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 597 | 26.56% |
| TLT240424C00094000 | 2024-04-23 10:34AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 685 | 32.03% |
| TLT240424C00095000 | 2024-04-23 10:36AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 416 | 37.50% |
| TLT240424C00096000 | 2024-04-19 9:59AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 324 | 42.97% |
| TLT240424C00097000 | 2024-04-16 11:50AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 48.44% |
| TLT240424C00098000 | 2024-04-12 3:52PM EDT | 98.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 50.00% |
| TLT240424C00099000 | 2024-04-19 9:30AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 53.13% |
| TLT240424C00100000 | 2024-04-12 11:23AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 59.38% |
| TLT240424C00101000 | 2024-04-12 3:50PM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 62.50% |
| TLT240424C00104000 | 2024-04-16 11:08AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 75.00% |
| TLT240424C00105000 | 2024-04-09 1:22PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 81.25% |
| TLT240424C00110000 | 2024-04-18 1:59PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 100.00% |
Putsfor24 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424P00077000 | 2024-04-17 10:03AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 73.44% |
| TLT240424P00079000 | 2024-04-16 9:59AM EDT | 79.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 62.50% |
| TLT240424P00080000 | 2024-04-15 1:59PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 56.25% |
| TLT240424P00081000 | 2024-04-11 1:06PM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 50.00% |
| TLT240424P00082000 | 2024-04-19 1:16PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 48.44% |
| TLT240424P00083000 | 2024-04-19 1:16PM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 316 | 42.19% |
| TLT240424P00084000 | 2024-04-22 9:40AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 338 | 35.94% |
| TLT240424P00085000 | 2024-04-23 10:19AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,970 | 29.69% |
| TLT240424P00086000 | 2024-04-22 1:31PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,425 | 23.44% |
| TLT240424P00087000 | 2024-04-23 1:57PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 3,366 | 16.41% |
| TLT240424P00088000 | 2024-04-23 2:19PM EDT | 88.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 10,093 | 10,037 | 11.33% |
| TLT240424P00089000 | 2024-04-23 2:12PM EDT | 89.00 | 0.15 | 0.14 | 0.15 | -0.17 | -56.67% | 3,490 | 6,961 | 7.91% |
| TLT240424P00090000 | 2024-04-23 2:09PM EDT | 90.00 | 0.75 | 0.77 | 0.82 | -0.24 | -24.24% | 247 | 447 | 0.00% |
| TLT240424P00091000 | 2024-04-23 11:11AM EDT | 91.00 | 1.67 | 1.74 | 1.80 | -0.32 | -16.08% | 60 | 36 | 0.00% |
| TLT240424P00092000 | 2024-04-23 10:48AM EDT | 92.00 | 2.68 | 2.74 | 2.80 | -0.25 | -8.53% | 3 | 3 | 0.00% |
| TLT240424P00093000 | 2024-04-18 1:52PM EDT | 93.00 | 4.29 | 3.70 | 3.85 | 0.00 | - | 4 | 1 | 0.00% |
| TLT240424P00094000 | 2024-04-23 12:42PM EDT | 94.00 | 4.60 | 4.70 | 4.80 | -0.55 | -10.68% | 3 | 0 | 0.00% |
| TLT240424P00095000 | 2024-04-22 10:36AM EDT | 95.00 | 6.30 | 5.70 | 5.80 | 0.00 | - | 5 | 2 | 0.00% |
| TLT240424P00096000 | 2024-04-16 11:30AM EDT | 96.00 | 7.55 | 6.70 | 6.85 | 0.00 | - | - | 0 | 0.00% |
| TLT240424P00097000 | 2024-04-16 11:30AM EDT | 97.00 | 8.55 | 7.75 | 7.85 | 0.00 | - | - | 0 | 0.00% |
| TLT240424P00099000 | 2024-04-23 9:43AM EDT | 99.00 | 10.35 | 9.70 | 9.80 | +1.25 | +13.74% | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.