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
63,278.28 +3,952.54 (+6.66%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
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:
Callsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00076000 | 2024-04-26 11:34AM EDT | 76.00 | 12.30 | 13.80 | 13.90 | 0.00 | - | 3 | 0 | 56.25% |
| TLT240508C00084000 | 2024-04-25 10:04AM EDT | 84.00 | 3.55 | 5.80 | 5.90 | 0.00 | - | - | 0 | 33.40% |
| TLT240508C00085000 | 2024-05-03 10:08AM EDT | 85.00 | 4.55 | 4.80 | 4.90 | +0.77 | +20.37% | 24 | 77 | 28.71% |
| TLT240508C00086000 | 2024-05-03 9:49AM EDT | 86.00 | 3.81 | 3.80 | 3.90 | +1.60 | +72.40% | 6 | 11 | 23.63% |
| TLT240508C00087000 | 2024-05-03 1:36PM EDT | 87.00 | 2.73 | 2.84 | 2.90 | +0.62 | +29.38% | 3 | 440 | 18.56% |
| TLT240508C00088000 | 2024-05-03 3:52PM EDT | 88.00 | 1.89 | 1.86 | 1.92 | +0.70 | +58.82% | 323 | 262 | 14.45% |
| TLT240508C00089000 | 2024-05-03 3:57PM EDT | 89.00 | 0.99 | 0.99 | 1.02 | +0.36 | +57.14% | 1,652 | 1,523 | 11.72% |
| TLT240508C00090000 | 2024-05-03 3:59PM EDT | 90.00 | 0.37 | 0.37 | 0.39 | +0.11 | +42.31% | 3,857 | 6,287 | 11.08% |
| TLT240508C00091000 | 2024-05-03 3:59PM EDT | 91.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 6,573 | 1,318 | 11.48% |
| TLT240508C00092000 | 2024-05-03 3:58PM EDT | 92.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 472 | 429 | 13.38% |
| TLT240508C00093000 | 2024-05-03 3:14PM EDT | 93.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 63 | 348 | 15.82% |
| TLT240508C00094000 | 2024-05-03 3:15PM EDT | 94.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 469 | 92 | 19.73% |
| TLT240508C00097000 | 2024-04-25 9:47AM EDT | 97.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 28.13% |
| TLT240508C00101000 | 2024-04-24 3:16PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 40.63% |
Putsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00082000 | 2024-05-01 2:57PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 261 | 32.81% |
| TLT240508P00083000 | 2024-05-02 2:53PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 144 | 28.91% |
| TLT240508P00084000 | 2024-05-02 1:41PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 856 | 25.00% |
| TLT240508P00085000 | 2024-05-03 3:40PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 673 | 21.09% |
| TLT240508P00086000 | 2024-05-03 3:44PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 116 | 415 | 17.19% |
| TLT240508P00087000 | 2024-05-03 3:59PM EDT | 87.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 438 | 911 | 14.84% |
| TLT240508P00088000 | 2024-05-03 3:59PM EDT | 88.00 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 2,422 | 5,049 | 12.11% |
| TLT240508P00089000 | 2024-05-03 3:58PM EDT | 89.00 | 0.15 | 0.14 | 0.15 | -0.55 | -78.57% | 3,766 | 1,397 | 10.79% |
| TLT240508P00090000 | 2024-05-03 3:57PM EDT | 90.00 | 0.52 | 0.51 | 0.53 | -1.03 | -66.45% | 906 | 312 | 10.60% |
| TLT240508P00091000 | 2024-05-03 3:37PM EDT | 91.00 | 1.31 | 1.21 | 1.27 | -1.15 | -46.75% | 17 | 31 | 11.48% |
| TLT240508P00092000 | 2024-05-03 3:59PM EDT | 92.00 | 2.17 | 2.15 | 2.24 | -1.58 | -42.13% | 367 | 6 | 15.82% |
| TLT240508P00093000 | 2024-05-01 10:29AM EDT | 93.00 | 4.60 | 3.15 | 3.25 | 0.00 | - | 625 | 625 | 21.58% |
| TLT240508P00094000 | 2024-04-26 10:24AM EDT | 94.00 | 5.72 | 4.15 | 4.25 | 0.00 | - | 10 | 0 | 26.37% |
| TLT240508P00095000 | 2024-04-30 10:39AM EDT | 95.00 | 6.75 | 5.15 | 5.25 | 0.00 | - | 3 | 0 | 31.06% |
| TLT240508P00096000 | 2024-05-01 3:52PM EDT | 96.00 | 7.40 | 6.15 | 6.25 | 0.00 | - | 29 | 0 | 35.55% |
| TLT240508P00098000 | 2024-04-24 10:48AM EDT | 98.00 | 10.10 | 8.15 | 8.25 | 0.00 | - | - | 0 | 43.95% |
| TLT240508P00099000 | 2024-04-25 12:30PM EDT | 99.00 | 11.50 | 9.15 | 9.25 | 0.00 | - | - | 0 | 48.05% |
| TLT240508P00100000 | 2024-04-24 11:27AM EDT | 100.00 | 11.95 | 10.15 | 10.25 | 0.00 | - | - | 0 | 51.95% |
| TLT240508P00101000 | 2024-04-24 11:27AM EDT | 101.00 | 12.95 | 11.15 | 11.25 | 0.00 | - | - | 0 | 55.86% |
© 2024 Yahoo. All rights reserved.