Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,269.77 -7.74 (-0.15%) Dow
38,441.50 -244.82 (-0.63%) Nasdaq
16,791.33 +56.32 (+0.34%) Bitcoin USD
69,499.87 +1,408.52 (+2.07%) CMC Crypto 200
1,489.06 +21.12 (+1.44%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:100.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00100000 | 2024-05-22 11:46AM EDT | 2024-06-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 34 | 41.41% |
| TLT240607C00100000 | 2024-05-30 1:31PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 651 | 32.03% |
| TLT240614C00100000 | 2024-06-03 9:58AM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 302 | 24.02% |
| TLT240621C00100000 | 2024-06-03 10:59AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 109 | 22,302 | 19.92% |
| TLT240628C00100000 | 2024-06-03 11:05AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 144 | 5,408 | 17.68% |
| TLT240705C00100000 | 2024-06-03 9:34AM EDT | 2024-07-05 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 15 | 133 | 16.21% |
| TLT240712C00100000 | 2024-05-31 3:19PM EDT | 2024-07-12 | 0.07 | 0.07 | 0.09 | 0.00 | - | 15 | 15 | 15.82% |
| TLT240719C00100000 | 2024-06-03 11:26AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 1,755 | 11,670 | 15.48% |
| TLT240816C00100000 | 2024-06-03 11:42AM EDT | 2024-08-16 | 0.29 | 0.28 | 0.29 | +0.10 | +58.82% | 106 | 14,183 | 15.04% |
| TLT240920C00100000 | 2024-06-03 11:38AM EDT | 2024-09-20 | 0.56 | 0.55 | 0.58 | +0.16 | +40.00% | 289 | 8,704 | 15.21% |
| TLT240930C00100000 | 2024-06-03 11:31AM EDT | 2024-09-30 | 0.62 | 0.60 | 0.64 | +0.17 | +37.78% | 101 | 2,682 | 15.04% |
| TLT241018C00100000 | 2024-06-03 11:04AM EDT | 2024-10-18 | 0.75 | 0.75 | 0.80 | +0.16 | +27.12% | 79 | 9,550 | 15.15% |
| TLT241115C00100000 | 2024-06-03 11:43AM EDT | 2024-11-15 | 1.16 | 1.13 | 1.17 | +0.30 | +36.59% | 70 | 8,303 | 15.96% |
| TLT241220C00100000 | 2024-06-03 11:42AM EDT | 2024-12-20 | 1.47 | 1.45 | 1.50 | +0.29 | +24.58% | 440 | 22,875 | 16.10% |
| TLT241231C00100000 | 2024-06-03 11:02AM EDT | 2024-12-31 | 1.49 | 1.50 | 1.55 | +0.29 | +24.17% | 12 | 3,091 | 15.90% |
| TLT250117C00100000 | 2024-06-03 11:39AM EDT | 2025-01-17 | 1.72 | 1.70 | 1.73 | +0.30 | +21.13% | 996 | 54,293 | 16.07% |
| TLT250221C00100000 | 2024-06-03 11:42AM EDT | 2025-02-21 | 2.04 | 2.02 | 2.07 | +0.39 | +23.64% | 3 | 909 | 16.29% |
| TLT250321C00100000 | 2024-06-03 10:18AM EDT | 2025-03-21 | 2.27 | 2.28 | 2.35 | +0.38 | +20.11% | 6 | 1,985 | 16.49% |
| TLT250331C00100000 | 2024-05-29 3:15PM EDT | 2025-03-31 | 1.68 | 2.36 | 2.43 | 0.00 | - | 27 | 410 | 16.49% |
| TLT250417C00100000 | 2024-06-03 10:55AM EDT | 2025-04-17 | 2.52 | 2.55 | 2.61 | +0.34 | +15.60% | 10 | 2,893 | 16.64% |
| TLT250516C00100000 | 2024-06-03 11:33AM EDT | 2025-05-16 | 2.84 | 2.81 | 2.91 | +0.46 | +19.33% | 128 | 398 | 16.88% |
| TLT260116C00100000 | 2024-06-03 11:43AM EDT | 2026-01-16 | 5.22 | 5.15 | 5.30 | +0.62 | +13.48% | 155 | 13,448 | 18.40% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00100000 | 2024-05-23 9:44AM EDT | 2024-06-05 | 8.55 | 8.45 | 8.55 | 0.00 | - | - | 1 | 0.00% |
| TLT240607P00100000 | 2024-05-08 10:18AM EDT | 2024-06-07 | 9.57 | 8.45 | 8.55 | 0.00 | - | - | 0 | 0.00% |
| TLT240614P00100000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 8.00 | 8.45 | 8.55 | 0.00 | - | 40 | 41 | 0.00% |
| TLT240621P00100000 | 2024-06-03 10:01AM EDT | 2024-06-21 | 8.55 | 8.45 | 8.55 | -1.20 | -12.31% | 7 | 68 | 0.00% |
| TLT240628P00100000 | 2024-05-21 1:51PM EDT | 2024-06-28 | 8.51 | 8.45 | 8.55 | 0.00 | - | 1 | 11 | 0.00% |
| TLT240719P00100000 | 2024-05-22 12:12PM EDT | 2024-07-19 | 8.51 | 8.45 | 8.55 | 0.00 | - | 3 | 18 | 0.00% |
| TLT240816P00100000 | 2024-06-03 9:39AM EDT | 2024-08-16 | 9.26 | 8.45 | 8.60 | -0.74 | -7.40% | 10 | 1,013 | 10.11% |
| TLT240920P00100000 | 2024-05-31 10:22AM EDT | 2024-09-20 | 9.70 | 8.50 | 8.65 | 0.00 | - | 1 | 561 | 9.62% |
| TLT240930P00100000 | 2024-05-02 1:32PM EDT | 2024-09-30 | 11.11 | 9.70 | 9.85 | 0.00 | - | 67 | 158 | 19.56% |
| TLT241018P00100000 | 2024-06-03 11:17AM EDT | 2024-10-18 | 8.75 | 8.60 | 8.75 | -2.58 | -22.77% | 4 | 460 | 10.04% |
| TLT241115P00100000 | 2024-05-28 3:10PM EDT | 2024-11-15 | 10.23 | 8.80 | 8.90 | 0.00 | - | 1 | 346 | 10.60% |
| TLT241220P00100000 | 2024-05-31 10:06AM EDT | 2024-12-20 | 10.00 | 8.95 | 9.10 | 0.00 | - | 1 | 341 | 11.04% |
| TLT241231P00100000 | 2024-06-03 10:17AM EDT | 2024-12-31 | 9.20 | 9.00 | 9.15 | -0.95 | -9.36% | 66 | 955 | 11.05% |
| TLT250117P00100000 | 2024-05-31 11:31AM EDT | 2025-01-17 | 10.17 | 9.05 | 9.20 | 0.00 | - | 12 | 9,502 | 10.93% |
| TLT250221P00100000 | 2024-05-29 10:46AM EDT | 2025-02-21 | 11.45 | 9.20 | 9.35 | 0.00 | - | 1 | 46 | 10.94% |
| TLT250321P00100000 | 2024-05-21 1:50PM EDT | 2025-03-21 | 9.51 | 9.35 | 9.55 | 0.00 | - | 13 | 193 | 11.30% |
| TLT250331P00100000 | 2024-05-30 11:46AM EDT | 2025-03-31 | 10.98 | 9.35 | 9.55 | 0.00 | - | 4 | 38 | 11.12% |
| TLT250417P00100000 | 2024-05-31 9:47AM EDT | 2025-04-17 | 10.50 | 9.50 | 9.65 | 0.00 | - | 2 | 56 | 11.23% |
| TLT250516P00100000 | 2024-05-23 1:41PM EDT | 2025-05-16 | 10.11 | 9.60 | 9.90 | 0.00 | - | 4 | 6 | 11.69% |
| TLT260116P00100000 | 2024-06-03 10:36AM EDT | 2026-01-16 | 11.35 | 10.60 | 11.55 | -0.45 | -3.81% | 10 | 1,516 | 13.15% |
© 2024 Yahoo. All rights reserved.