Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,224.68 +45.00 (+0.55%) Bitcoin USD
61,352.82 +303.38 (+0.50%) CMC Crypto 200
1,279.60 -4.23 (-0.33%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:108.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00108000 | 2024-06-13 10:41AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240719C00108000 | 2024-06-27 12:17PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240816C00108000 | 2024-06-27 2:10PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TLT240920C00108000 | 2024-06-27 12:33PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TLT240930C00108000 | 2024-06-20 2:37PM EDT | 2024-09-30 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT241018C00108000 | 2024-06-27 12:07PM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| TLT241115C00108000 | 2024-06-27 12:07PM EDT | 2024-11-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 848 | 0 | 6.25% |
| TLT241220C00108000 | 2024-06-26 3:05PM EDT | 2024-12-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT241231C00108000 | 2024-06-27 3:44PM EDT | 2024-12-31 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT250117C00108000 | 2024-06-27 9:47AM EDT | 2025-01-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250321C00108000 | 2024-06-27 9:30AM EDT | 2025-03-21 | 1.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TLT250331C00108000 | 2024-06-26 11:35AM EDT | 2025-03-31 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250516C00108000 | 2024-06-14 3:46PM EDT | 2025-05-16 | 1.98 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TLT250620C00108000 | 2024-06-24 12:03PM EDT | 2025-06-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00108000 | 2024-05-08 3:29PM EDT | 2024-06-28 | 17.80 | 16.40 | 16.55 | 0.00 | - | 1 | 0 | 332.23% |
| TLT240719P00108000 | 2024-01-10 4:54PM EDT | 2024-07-19 | 12.25 | 14.10 | 14.30 | 0.00 | - | 15 | 30 | 0.00% |
| TLT240816P00108000 | 2024-06-06 3:34PM EDT | 2024-08-16 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00108000 | 2024-06-11 9:35AM EDT | 2024-09-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240930P00108000 | 2024-05-15 3:16PM EDT | 2024-09-30 | 15.97 | 13.35 | 13.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115P00108000 | 2024-05-29 2:32PM EDT | 2024-11-15 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220P00108000 | 2024-06-18 10:40AM EDT | 2024-12-20 | 14.21 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TLT250117P00108000 | 2024-05-03 10:31AM EDT | 2025-01-17 | 18.60 | 17.70 | 17.80 | 0.00 | - | 2 | 4 | 29.11% |
| TLT250331P00108000 | 2024-06-11 9:35AM EDT | 2025-03-31 | 16.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250516P00108000 | 2024-06-14 1:54PM EDT | 2025-05-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.