Singapore markets open in 4 hours 51 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,885.97 +4,327.90 (+7.03%) CMC Crypto 200
1,392.50 +124.55 (+9.83%)
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:99.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00099000 | 2024-05-07 11:58AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 41 | 54.69% |
| TLT240517C00099000 | 2024-05-14 9:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,104 | 34.38% |
| TLT240522C00099000 | 2024-05-13 9:30AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 21.09% |
| TLT240524C00099000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 174 | 20.70% |
| TLT240531C00099000 | 2024-05-15 3:26PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 113 | 16.80% |
| TLT240607C00099000 | 2024-05-09 9:35AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 50 | 51 | 14.84% |
| TLT240614C00099000 | 2024-05-15 1:11PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | 0.00 | - | 31 | 202 | 13.97% |
| TLT240621C00099000 | 2024-05-15 3:08PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 4,077 | 11,714 | 13.38% |
| TLT240628C00099000 | 2024-05-15 1:41PM EDT | 2024-06-28 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 13 | 1,526 | 13.14% |
| TLT240719C00099000 | 2024-05-15 3:08PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 361 | 1,439 | 13.18% |
| TLT240816C00099000 | 2024-05-15 3:01PM EDT | 2024-08-16 | 0.49 | 0.47 | 0.49 | +0.10 | +25.64% | 217 | 3,280 | 13.49% |
| TLT240920C00099000 | 2024-05-15 2:19PM EDT | 2024-09-20 | 0.83 | 0.82 | 0.85 | +0.15 | +22.06% | 4 | 5,260 | 14.03% |
| TLT240930C00099000 | 2024-05-15 1:28PM EDT | 2024-09-30 | 0.94 | 0.89 | 0.93 | +0.33 | +54.10% | 4 | 183 | 14.00% |
| TLT241018C00099000 | 2024-05-15 1:47PM EDT | 2024-10-18 | 1.13 | 1.08 | 1.12 | +0.21 | +22.83% | 12 | 374 | 14.22% |
| TLT241115C00099000 | 2024-05-15 12:41PM EDT | 2024-11-15 | 1.63 | 1.60 | 1.63 | +0.33 | +25.38% | 28 | 410 | 15.53% |
| TLT241220C00099000 | 2024-05-15 10:47AM EDT | 2024-12-20 | 1.96 | 1.95 | 2.00 | +0.27 | +15.98% | 4 | 371 | 15.76% |
| TLT241231C00099000 | 2024-05-14 12:59PM EDT | 2024-12-31 | 1.76 | 2.00 | 2.06 | 0.00 | - | 1 | 96 | 15.61% |
| TLT250117C00099000 | 2024-05-15 2:39PM EDT | 2025-01-17 | 2.29 | 2.26 | 2.31 | +0.43 | +23.12% | 4,476 | 2,690 | 16.00% |
| TLT250221C00099000 | 2024-05-14 11:55AM EDT | 2025-02-21 | 2.24 | 2.58 | 2.64 | 0.00 | - | 50 | 107 | 16.11% |
| TLT250321C00099000 | 2024-05-15 3:47PM EDT | 2025-03-21 | 2.91 | 2.87 | 2.93 | +0.46 | +18.78% | 20 | 200 | 16.30% |
| TLT250331C00099000 | 2024-05-14 3:58PM EDT | 2025-03-31 | 2.70 | 2.95 | 3.05 | 0.00 | - | 1 | 92 | 16.43% |
| TLT250417C00099000 | 2024-05-15 1:53PM EDT | 2025-04-17 | 3.21 | 3.10 | 3.25 | +0.43 | +15.47% | 125 | 39 | 16.61% |
| TLT260116C00099000 | 2024-05-15 3:03PM EDT | 2026-01-16 | 5.85 | 5.15 | 6.55 | +0.60 | +11.43% | 11 | 242 | 19.51% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00099000 | 2024-05-07 1:01PM EDT | 2024-05-15 | 8.05 | 6.90 | 6.95 | 0.00 | - | - | 0 | 67.19% |
| TLT240517P00099000 | 2024-05-15 3:29PM EDT | 2024-05-17 | 7.00 | 6.85 | 7.00 | -1.70 | -19.54% | 4 | 1 | 49.81% |
| TLT240524P00099000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 10.35 | 6.85 | 7.00 | 0.00 | - | 180 | 0 | 27.25% |
| TLT240531P00099000 | 2024-05-02 10:19AM EDT | 2024-05-31 | 10.85 | 6.85 | 7.00 | 0.00 | - | - | 0 | 20.90% |
| TLT240621P00099000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 8.90 | 6.90 | 7.05 | 0.00 | - | 1 | 5 | 15.33% |
| TLT240628P00099000 | 2024-05-07 9:55AM EDT | 2024-06-28 | 8.16 | 6.90 | 7.05 | 0.00 | - | 141 | 20 | 14.06% |
| TLT240719P00099000 | 2024-05-07 2:04PM EDT | 2024-07-19 | 8.14 | 6.95 | 7.10 | 0.00 | - | 8 | 33 | 12.48% |
| TLT240816P00099000 | 2024-05-15 10:21AM EDT | 2024-08-16 | 7.41 | 7.05 | 7.20 | -1.00 | -11.89% | 5 | 60 | 11.65% |
| TLT240920P00099000 | 2024-05-09 9:32AM EDT | 2024-09-20 | 9.23 | 7.20 | 7.35 | 0.00 | - | 1 | 244 | 11.23% |
| TLT240930P00099000 | 2024-05-02 11:48AM EDT | 2024-09-30 | 10.44 | 7.25 | 7.35 | 0.00 | - | 10 | 5 | 10.82% |
| TLT241018P00099000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 8.98 | 7.35 | 7.50 | 0.00 | - | 1 | 601 | 11.21% |
| TLT241115P00099000 | 2024-05-13 3:15PM EDT | 2024-11-15 | 9.15 | 7.65 | 7.80 | 0.00 | - | 4 | 85 | 12.00% |
| TLT241220P00099000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 9.70 | 7.90 | 8.00 | 0.00 | - | 2 | 2,216 | 11.95% |
| TLT241231P00099000 | 2024-05-15 11:05AM EDT | 2024-12-31 | 8.10 | 7.95 | 8.05 | -1.00 | -10.99% | 2 | 66 | 11.88% |
| TLT250117P00099000 | 2024-05-07 11:22AM EDT | 2025-01-17 | 8.25 | 8.05 | 8.15 | -0.50 | -5.71% | 1 | 491 | 11.89% |
| TLT250331P00099000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 9.77 | 8.35 | 8.60 | 0.00 | - | 1 | 0 | 12.06% |
| TLT250417P00099000 | 2024-05-02 12:35PM EDT | 2025-04-17 | 11.15 | 8.50 | 8.70 | 0.00 | - | - | 2 | 12.09% |
| TLT260116P00099000 | 2024-05-15 12:37PM EDT | 2026-01-16 | 10.06 | 9.75 | 10.80 | -2.38 | -19.13% | 10 | 254 | 13.83% |
© 2024 Yahoo. All rights reserved.