Singapore markets close in 7 hours 49 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) Nikkei
39,641.28 +299.74 (+0.76%) Hang Seng
17,716.47 -373.46 (-2.06%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,512.73 +603.58 (+0.99%) CMC Crypto 200
1,280.64 +14.50 (+1.15%)
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:94.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00094000 | 2024-06-27 3:59PM EDT | 2024-06-28 | 0.17 | 0.17 | 0.18 | +0.03 | +21.43% | 16,231 | 27,915 | 18.95% |
| TLT240703C00094000 | 2024-06-27 3:59PM EDT | 2024-07-03 | 0.37 | 0.37 | 0.38 | +0.07 | +23.33% | 3,369 | 4,292 | 12.31% |
| TLT240705C00094000 | 2024-06-27 3:54PM EDT | 2024-07-05 | 0.53 | 0.54 | 0.56 | +0.10 | +23.26% | 4,131 | 3,786 | 14.01% |
| TLT240712C00094000 | 2024-06-27 3:46PM EDT | 2024-07-12 | 0.85 | 0.86 | 0.88 | +0.09 | +11.84% | 100 | 1,713 | 14.55% |
| TLT240719C00094000 | 2024-06-27 3:57PM EDT | 2024-07-19 | 1.05 | 1.05 | 1.07 | +0.09 | +9.37% | 6,445 | 32,942 | 14.11% |
| TLT240726C00094000 | 2024-06-27 3:17PM EDT | 2024-07-26 | 1.30 | 1.27 | 1.30 | +0.14 | +12.07% | 2,597 | 8,942 | 14.49% |
| TLT240802C00094000 | 2024-06-27 3:30PM EDT | 2024-08-02 | 1.47 | 1.47 | 1.49 | +0.11 | +8.09% | 149 | 1,439 | 14.64% |
| TLT240816C00094000 | 2024-06-27 3:59PM EDT | 2024-08-16 | 1.79 | 1.79 | 1.80 | +0.11 | +6.55% | 4,277 | 37,699 | 14.67% |
| TLT240920C00094000 | 2024-06-27 3:57PM EDT | 2024-09-20 | 2.53 | 2.52 | 2.56 | +0.15 | +6.30% | 2,698 | 7,599 | 15.47% |
| TLT240930C00094000 | 2024-06-27 1:05PM EDT | 2024-09-30 | 2.79 | 2.70 | 2.75 | +0.21 | +8.14% | 33 | 1,999 | 15.64% |
| TLT241018C00094000 | 2024-06-27 3:14PM EDT | 2024-10-18 | 3.00 | 3.00 | 3.05 | +0.12 | +4.17% | 14 | 7,585 | 15.78% |
| TLT241115C00094000 | 2024-06-27 2:19PM EDT | 2024-11-15 | 3.64 | 3.55 | 3.65 | +0.21 | +6.12% | 6 | 7,841 | 16.71% |
| TLT241220C00094000 | 2024-06-27 10:08AM EDT | 2024-12-20 | 4.06 | 4.00 | 4.10 | +0.21 | +5.45% | 61 | 795 | 16.69% |
| TLT241231C00094000 | 2024-06-27 3:49PM EDT | 2024-12-31 | 4.10 | 4.05 | 4.15 | +0.10 | +2.50% | 74 | 336 | 16.38% |
| TLT250117C00094000 | 2024-06-27 3:16PM EDT | 2025-01-17 | 4.40 | 4.35 | 4.45 | +0.17 | +4.02% | 349 | 2,625 | 16.76% |
| TLT250221C00094000 | 2024-06-26 3:08PM EDT | 2025-02-21 | 4.61 | 4.70 | 4.85 | 0.00 | - | 11 | 139 | 16.81% |
| TLT250321C00094000 | 2024-06-27 9:35AM EDT | 2025-03-21 | 5.15 | 5.05 | 5.15 | +0.22 | +4.46% | 110 | 950 | 16.84% |
| TLT250331C00094000 | 2024-06-25 3:49PM EDT | 2025-03-31 | 5.75 | 5.15 | 5.25 | 0.00 | - | 1 | 222 | 16.84% |
| TLT250417C00094000 | 2024-06-27 9:44AM EDT | 2025-04-17 | 5.45 | 5.30 | 5.45 | +0.22 | +4.21% | 4 | 371 | 16.94% |
| TLT250516C00094000 | 2024-06-26 1:03PM EDT | 2025-05-16 | 5.69 | 5.60 | 5.75 | +0.04 | +0.71% | 5 | 122 | 17.02% |
| TLT250620C00094000 | 2024-06-27 3:13PM EDT | 2025-06-20 | 6.10 | 6.00 | 6.20 | +0.22 | +3.74% | 4 | 338 | 17.39% |
| TLT260116C00094000 | 2024-06-27 3:52PM EDT | 2026-01-16 | 8.20 | 8.00 | 8.20 | +0.20 | +2.50% | 317 | 862 | 18.11% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00094000 | 2024-06-27 3:59PM EDT | 2024-06-28 | 0.65 | 0.60 | 0.62 | -0.28 | -30.11% | 2,411 | 21,274 | 16.60% |
| TLT240703P00094000 | 2024-06-27 3:43PM EDT | 2024-07-03 | 1.08 | 1.05 | 1.07 | -0.25 | -18.80% | 110 | 1,786 | 16.85% |
| TLT240705P00094000 | 2024-06-27 3:30PM EDT | 2024-07-05 | 1.22 | 1.18 | 1.20 | -0.20 | -14.08% | 301 | 1,614 | 16.99% |
| TLT240712P00094000 | 2024-06-27 1:04PM EDT | 2024-07-12 | 1.33 | 1.41 | 1.43 | -0.31 | -18.90% | 154 | 1,407 | 15.48% |
| TLT240719P00094000 | 2024-06-27 3:58PM EDT | 2024-07-19 | 1.55 | 1.51 | 1.54 | -0.21 | -11.93% | 83 | 12,568 | 14.01% |
| TLT240726P00094000 | 2024-06-27 3:14PM EDT | 2024-07-26 | 1.67 | 1.64 | 1.66 | -0.16 | -8.74% | 12 | 1,308 | 13.36% |
| TLT240802P00094000 | 2024-06-27 1:40PM EDT | 2024-08-02 | 1.85 | 1.92 | 1.95 | -0.13 | -6.57% | 16 | 1,110 | 14.48% |
| TLT240816P00094000 | 2024-06-27 3:54PM EDT | 2024-08-16 | 2.19 | 2.15 | 2.18 | -0.20 | -8.37% | 3,145 | 22,554 | 13.95% |
| TLT240920P00094000 | 2024-06-27 3:00PM EDT | 2024-09-20 | 2.71 | 2.69 | 2.74 | -0.16 | -5.57% | 5,494 | 3,471 | 13.82% |
| TLT240930P00094000 | 2024-06-27 1:04PM EDT | 2024-09-30 | 2.70 | 2.77 | 2.81 | -0.15 | -5.26% | 24 | 238 | 13.44% |
| TLT241018P00094000 | 2024-06-27 2:07PM EDT | 2024-10-18 | 3.03 | 3.05 | 3.10 | -0.14 | -4.42% | 5 | 5,520 | 13.72% |
| TLT241115P00094000 | 2024-06-27 2:40PM EDT | 2024-11-15 | 3.46 | 3.45 | 3.55 | -0.17 | -4.68% | 207 | 678 | 14.23% |
| TLT241220P00094000 | 2024-06-26 11:31AM EDT | 2024-12-20 | 3.98 | 3.85 | 3.95 | 0.00 | - | 3 | 386 | 14.28% |
| TLT241231P00094000 | 2024-06-26 10:21AM EDT | 2024-12-31 | 3.89 | 3.90 | 4.00 | -0.06 | -1.52% | 1 | 318 | 14.04% |
| TLT250117P00094000 | 2024-06-27 2:23PM EDT | 2025-01-17 | 4.00 | 4.05 | 4.10 | -0.19 | -4.53% | 18 | 2,993 | 13.80% |
| TLT250221P00094000 | 2024-06-26 3:08PM EDT | 2025-02-21 | 4.43 | 4.25 | 4.35 | 0.00 | - | 1 | 68 | 13.58% |
| TLT250321P00094000 | 2024-06-26 11:14AM EDT | 2025-03-21 | 4.50 | 4.50 | 4.55 | -0.11 | -2.39% | 32 | 834 | 13.48% |
| TLT250331P00094000 | 2024-06-25 10:03AM EDT | 2025-03-31 | 4.20 | 4.50 | 4.60 | 0.00 | - | 1 | 77 | 13.39% |
| TLT250417P00094000 | 2024-06-21 10:34AM EDT | 2025-04-17 | 4.55 | 4.65 | 4.80 | 0.00 | - | 4 | 12 | 13.59% |
| TLT250516P00094000 | 2024-06-25 3:05PM EDT | 2025-05-16 | 4.48 | 4.85 | 5.00 | 0.00 | - | 10 | 18 | 13.54% |
| TLT250620P00094000 | 2024-06-27 11:48AM EDT | 2025-06-20 | 5.19 | 5.10 | 5.25 | +0.47 | +9.96% | 10 | 202 | 13.54% |
| TLT260116P00094000 | 2024-06-27 12:17PM EDT | 2026-01-16 | 6.58 | 6.20 | 7.05 | +0.01 | +0.15% | 3 | 1,427 | 14.62% |
© 2024 Yahoo. All rights reserved.