Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,897.20 +1,462.37 (+2.23%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
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:
Strike:140.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00140000 | 2024-05-01 2:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,500 | 3,023 | 47.66% |
| TLT240719C00140000 | 2024-05-17 1:56PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 138 | 38.28% |
| TLT240816C00140000 | 2024-04-19 12:54PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 25 | 33.20% |
| TLT240920C00140000 | 2024-05-08 9:49AM EDT | 2024-09-20 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 741 | 30.66% |
| TLT241018C00140000 | 2024-05-08 10:39AM EDT | 2024-10-18 | 0.06 | 0.05 | 0.07 | 0.00 | - | 40 | 134 | 28.22% |
| TLT241115C00140000 | 2024-04-17 12:59PM EDT | 2024-11-15 | 0.10 | 0.06 | 0.09 | 0.00 | - | 80 | 699 | 26.86% |
| TLT241220C00140000 | 2024-05-06 3:10PM EDT | 2024-12-20 | 0.11 | 0.08 | 0.10 | 0.00 | - | 5 | 853 | 24.90% |
| TLT250117C00140000 | 2024-05-17 1:37PM EDT | 2025-01-17 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 5 | 3,526 | 24.32% |
| TLT250221C00140000 | 2024-05-08 9:30AM EDT | 2025-02-21 | 0.15 | 0.13 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| TLT250321C00140000 | 2024-05-16 3:20PM EDT | 2025-03-21 | 0.17 | 0.16 | 0.20 | -0.03 | -15.00% | 6 | 1,546 | 23.15% |
| TLT260116C00140000 | 2024-05-17 3:46PM EDT | 2026-01-16 | 0.75 | 0.70 | 0.85 | -0.03 | -3.85% | 55 | 20,140 | 21.53% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00140000 | 2023-12-15 10:45AM EDT | 2024-09-20 | 40.95 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00140000 | 2024-02-06 2:47PM EDT | 2024-10-18 | 45.09 | 44.00 | 44.30 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00140000 | 2024-02-01 1:51PM EDT | 2025-01-17 | 42.00 | 45.50 | 45.60 | 0.00 | - | 26 | 0 | 0.00% |
| TLT250221P00140000 | 2024-03-18 3:55PM EDT | 2025-02-21 | 48.02 | 50.60 | 50.75 | 0.00 | - | - | 0 | 40.15% |
| TLT250321P00140000 | 2024-05-03 9:37AM EDT | 2025-03-21 | 50.06 | 48.50 | 48.70 | 0.00 | - | 2 | 0 | 20.95% |
| TLT260116P00140000 | 2024-01-29 4:12PM EDT | 2026-01-16 | 45.25 | 44.00 | 49.00 | 0.00 | - | 4 | 0 | 18.62% |
© 2024 Yahoo. All rights reserved.