Singapore markets open in 8 hours 25 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,242.52 -34.99 (-0.66%) Dow
38,274.11 -412.21 (-1.07%) Nasdaq
16,680.71 -54.31 (-0.32%) Bitcoin USD
69,057.99 +1,036.38 (+1.52%) CMC Crypto 200
1,489.45 +21.52 (+1.47%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:60.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00060000 | 2024-05-30 9:47AM EDT | 2024-06-07 | 29.56 | 31.35 | 31.50 | 0.00 | - | 1 | 0 | 121.88% |
| TLT240614C00060000 | 2024-05-28 10:22AM EDT | 2024-06-14 | 30.84 | 31.45 | 31.55 | 0.00 | - | 1 | 0 | 107.81% |
| TLT240621C00060000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TLT240628C00060000 | 2024-05-01 10:14AM EDT | 2024-06-28 | 28.75 | 30.50 | 30.60 | 0.00 | - | 2 | 18 | 0.00% |
| TLT240719C00060000 | 2023-11-29 11:12AM EDT | 2024-07-19 | 32.60 | 39.90 | 40.25 | 0.00 | - | - | 10 | 197.66% |
| TLT240816C00060000 | 2024-02-13 10:35AM EDT | 2024-08-16 | 33.05 | 33.00 | 33.30 | 0.00 | - | 4 | 10 | 81.71% |
| TLT240920C00060000 | 2024-03-08 1:20PM EDT | 2024-09-20 | 35.98 | 31.55 | 31.80 | 0.00 | - | 1 | 12 | 46.24% |
| TLT240930C00060000 | 2024-04-17 1:57PM EDT | 2024-09-30 | 29.45 | 31.45 | 31.60 | 0.00 | - | 10 | 22 | 38.57% |
| TLT241018C00060000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 28.63 | 31.35 | 31.50 | 0.00 | - | 19 | 69 | 31.64% |
| TLT241115C00060000 | 2024-05-24 11:30AM EDT | 2024-11-15 | 31.28 | 31.60 | 31.75 | 0.00 | - | 1 | 38 | 36.60% |
| TLT241220C00060000 | 2024-05-30 11:59AM EDT | 2024-12-20 | 29.85 | 31.65 | 31.75 | 0.00 | - | 1 | 32 | 33.25% |
| TLT250117C00060000 | 2024-05-31 10:56AM EDT | 2025-01-17 | 30.63 | 31.65 | 31.80 | 0.00 | - | 3 | 406 | 32.03% |
| TLT250221C00060000 | 2024-04-29 11:34AM EDT | 2025-02-21 | 28.87 | 28.95 | 29.15 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250321C00060000 | 2024-03-26 1:02PM EDT | 2025-03-21 | 33.85 | 25.50 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417C00060000 | 2024-05-09 11:28AM EDT | 2025-04-17 | 30.35 | 31.65 | 31.80 | 0.00 | - | 2 | 0 | 27.12% |
| TLT260116C00060000 | 2024-05-30 11:23AM EDT | 2026-01-16 | 29.92 | 31.60 | 32.00 | 0.00 | - | 1 | 805 | 21.74% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00060000 | 2024-05-21 1:45PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 121.88% |
| TLT240621P00060000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 50.00% |
| TLT240628P00060000 | 2024-05-02 10:23AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 53.13% |
| TLT240719P00060000 | 2023-11-03 10:20AM EDT | 2024-07-19 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 58.59% |
| TLT240816P00060000 | 2024-05-13 11:57AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 21 | 33.59% |
| TLT240920P00060000 | 2024-04-05 11:58AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 10 | 32.42% |
| TLT240930P00060000 | 2024-05-06 1:23PM EDT | 2024-09-30 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 67 | 30.08% |
| TLT241018P00060000 | 2024-05-31 10:01AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 27.93% |
| TLT241115P00060000 | 2024-05-24 1:26PM EDT | 2024-11-15 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 14 | 26.37% |
| TLT241220P00060000 | 2024-05-17 3:39PM EDT | 2024-12-20 | 0.04 | 0.02 | 0.10 | 0.00 | - | 4 | 29 | 27.20% |
| TLT250117P00060000 | 2024-05-31 2:46PM EDT | 2025-01-17 | 0.05 | 0.04 | 0.07 | 0.00 | - | 5 | 581 | 24.22% |
| TLT260116P00060000 | 2024-05-16 9:53AM EDT | 2026-01-16 | 0.30 | 0.20 | 0.46 | 0.00 | - | 20 | 303 | 20.75% |
© 2024 Yahoo. All rights reserved.