Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.54 -1.14 (-0.02%) Dow
39,502.64 -10.20 (-0.03%) Nasdaq
16,376.56 +35.70 (+0.22%) Bitcoin USD
62,988.62 +1,581.54 (+2.58%) CMC Crypto 200
1,296.90 +36.70 (+2.91%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:80.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00080000 | 2024-05-13 9:32AM EDT | 2024-05-15 | 10.60 | 10.30 | 10.45 | -0.40 | -3.64% | 1,000 | 42 | 67.58% |
| TLT240517C00080000 | 2024-05-09 12:23PM EDT | 2024-05-17 | 10.20 | 10.35 | 10.45 | 0.00 | - | 14 | 108 | 52.34% |
| TLT240522C00080000 | 2024-05-09 2:02PM EDT | 2024-05-22 | 10.70 | 10.40 | 10.55 | 0.00 | - | 5 | 5 | 45.70% |
| TLT240524C00080000 | 2024-05-08 1:27PM EDT | 2024-05-24 | 10.55 | 10.50 | 10.60 | 0.00 | - | 2 | 15 | 44.53% |
| TLT240531C00080000 | 2024-05-07 1:20PM EDT | 2024-05-31 | 11.20 | 10.55 | 10.65 | 0.00 | - | 14 | 25 | 37.31% |
| TLT240607C00080000 | 2024-05-10 3:27PM EDT | 2024-06-07 | 10.36 | 10.55 | 10.65 | 0.00 | - | 4 | 6 | 31.89% |
| TLT240621C00080000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 10.80 | 10.60 | 10.70 | +0.37 | +3.55% | 3 | 600 | 26.91% |
| TLT240628C00080000 | 2024-05-10 1:49PM EDT | 2024-06-28 | 10.47 | 10.65 | 10.75 | 0.00 | - | 3 | 218 | 25.83% |
| TLT240719C00080000 | 2024-05-09 3:18PM EDT | 2024-07-19 | 11.15 | 10.70 | 10.85 | 0.00 | - | 16 | 93 | 23.00% |
| TLT240816C00080000 | 2024-05-10 2:08PM EDT | 2024-08-16 | 10.73 | 10.90 | 11.00 | 0.00 | - | 5 | 850 | 21.09% |
| TLT240920C00080000 | 2024-05-13 9:53AM EDT | 2024-09-20 | 11.35 | 11.10 | 11.25 | -0.57 | -4.78% | 1 | 395 | 20.23% |
| TLT240930C00080000 | 2024-05-10 9:33AM EDT | 2024-09-30 | 11.23 | 11.20 | 11.35 | 0.00 | - | 5 | 141 | 20.26% |
| TLT241018C00080000 | 2024-05-01 2:45PM EDT | 2024-10-18 | 10.30 | 11.30 | 11.45 | 0.00 | - | 3 | 66 | 19.79% |
| TLT241115C00080000 | 2024-05-09 11:57AM EDT | 2024-11-15 | 11.40 | 11.60 | 11.70 | 0.00 | - | 10 | 32 | 19.79% |
| TLT241220C00080000 | 2024-05-07 11:03AM EDT | 2024-12-20 | 12.57 | 11.75 | 11.90 | 0.00 | - | 2 | 276 | 19.24% |
| TLT241231C00080000 | 2024-05-10 3:40PM EDT | 2024-12-31 | 11.65 | 11.80 | 11.95 | 0.00 | - | 10 | 31 | 19.03% |
| TLT250117C00080000 | 2024-05-13 9:59AM EDT | 2025-01-17 | 12.15 | 11.95 | 12.10 | +0.29 | +2.45% | 4 | 3,241 | 19.10% |
| TLT250221C00080000 | 2024-05-10 9:51AM EDT | 2025-02-21 | 12.30 | 12.15 | 12.40 | 0.00 | - | 10 | 195 | 19.21% |
| TLT250321C00080000 | 2024-05-13 10:59AM EDT | 2025-03-21 | 12.64 | 12.35 | 12.60 | +0.19 | +1.53% | 5 | 154 | 19.15% |
| TLT250331C00080000 | 2024-05-10 11:53AM EDT | 2025-03-31 | 12.36 | 12.40 | 12.60 | 0.00 | - | 2 | 99 | 18.85% |
| TLT250417C00080000 | 2024-05-10 3:40PM EDT | 2025-04-17 | 12.44 | 12.50 | 12.70 | 0.00 | - | 6 | 60 | 18.76% |
| TLT260116C00080000 | 2024-05-13 11:00AM EDT | 2026-01-16 | 14.80 | 14.65 | 15.15 | +0.30 | +2.07% | 100 | 3,816 | 20.50% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00080000 | 2024-05-13 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,127 | 25.00% |
| TLT240524P00080000 | 2024-05-10 1:53PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.01 | 0.00 | - | 24 | 215 | 27.34% |
| TLT240531P00080000 | 2024-05-13 10:45AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 442 | 23.83% |
| TLT240607P00080000 | 2024-05-13 10:35AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 298 | 21.68% |
| TLT240614P00080000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 62 | 20.02% |
| TLT240621P00080000 | 2024-05-13 10:31AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 12 | 19,032 | 18.85% |
| TLT240628P00080000 | 2024-05-13 11:02AM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 3 | 3,995 | 17.87% |
| TLT240719P00080000 | 2024-05-13 10:58AM EDT | 2024-07-19 | 0.11 | 0.12 | 0.13 | -0.02 | -15.38% | 1 | 1,701 | 17.19% |
| TLT240816P00080000 | 2024-05-10 12:18PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.22 | 0.00 | - | 3 | 2,047 | 16.19% |
| TLT240920P00080000 | 2024-05-09 10:22AM EDT | 2024-09-20 | 0.38 | 0.32 | 0.34 | 0.00 | - | 21 | 7,033 | 15.43% |
| TLT240930P00080000 | 2024-05-06 12:00PM EDT | 2024-09-30 | 0.40 | 0.34 | 0.36 | 0.00 | - | 11 | 299 | 15.09% |
| TLT241018P00080000 | 2024-05-09 3:03PM EDT | 2024-10-18 | 0.42 | 0.44 | 0.46 | 0.00 | - | 215 | 4,004 | 15.21% |
| TLT241115P00080000 | 2024-05-10 1:35PM EDT | 2024-11-15 | 0.68 | 0.66 | 0.70 | 0.00 | - | 7 | 1,156 | 15.92% |
| TLT241220P00080000 | 2024-05-13 11:03AM EDT | 2024-12-20 | 0.80 | 0.79 | 0.83 | +0.01 | +1.27% | 40 | 1,452 | 15.47% |
| TLT241231P00080000 | 2024-05-13 11:14AM EDT | 2024-12-31 | 0.84 | 0.81 | 0.85 | 0.00 | - | 2 | 356 | 15.21% |
| TLT250117P00080000 | 2024-05-13 9:55AM EDT | 2025-01-17 | 0.92 | 0.91 | 0.95 | -0.04 | -4.17% | 1 | 20,008 | 15.27% |
| TLT250221P00080000 | 2024-05-10 10:25AM EDT | 2025-02-21 | 1.05 | 1.03 | 1.07 | 0.00 | - | 2 | 336 | 14.93% |
| TLT250321P00080000 | 2024-05-10 1:24PM EDT | 2025-03-21 | 1.19 | 1.14 | 1.18 | 0.00 | - | 21 | 363 | 14.78% |
| TLT250331P00080000 | 2024-05-07 11:40AM EDT | 2025-03-31 | 1.14 | 1.12 | 1.18 | 0.00 | - | 3 | 70 | 14.55% |
| TLT250417P00080000 | 2024-05-10 12:39PM EDT | 2025-04-17 | 1.35 | 1.22 | 1.28 | 0.00 | - | 10 | 3,403 | 14.63% |
| TLT260116P00080000 | 2024-05-13 10:12AM EDT | 2026-01-16 | 2.65 | 2.58 | 2.89 | +0.05 | +1.92% | 1 | 1,566 | 15.66% |
© 2024 Yahoo. All rights reserved.