Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,426.39 +1,612.73 (+2.61%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
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:100.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00100000 | 2024-05-03 1:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 558 | 32.03% |
| TLT240517C00100000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 53 | 25,409 | 24.61% |
| TLT240524C00100000 | 2024-05-03 11:25AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 7 | 169 | 22.07% |
| TLT240531C00100000 | 2024-05-03 12:09PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 114 | 18.36% |
| TLT240607C00100000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 23 | 62 | 17.68% |
| TLT240621C00100000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 303 | 22,232 | 16.60% |
| TLT240628C00100000 | 2024-05-03 2:16PM EDT | 2024-06-28 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 12 | 3,940 | 16.11% |
| TLT240719C00100000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 252 | 14,258 | 15.21% |
| TLT240816C00100000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 0.33 | 0.31 | 0.32 | +0.02 | +6.45% | 559 | 12,115 | 14.94% |
| TLT240920C00100000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 0.51 | 0.49 | 0.51 | 0.00 | - | 165 | 6,939 | 14.72% |
| TLT240930C00100000 | 2024-05-03 3:22PM EDT | 2024-09-30 | 0.55 | 0.54 | 0.59 | +0.01 | +1.85% | 76 | 2,137 | 14.86% |
| TLT241018C00100000 | 2024-05-03 2:46PM EDT | 2024-10-18 | 0.70 | 0.68 | 0.72 | +0.04 | +6.06% | 18 | 8,367 | 14.95% |
| TLT241115C00100000 | 2024-05-03 3:29PM EDT | 2024-11-15 | 1.05 | 1.02 | 1.08 | +0.06 | +6.06% | 203 | 6,445 | 15.96% |
| TLT241220C00100000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 1.33 | 1.27 | 1.33 | +0.10 | +8.13% | 1,283 | 8,782 | 15.92% |
| TLT241231C00100000 | 2024-05-03 2:20PM EDT | 2024-12-31 | 1.41 | 1.35 | 1.42 | +0.13 | +10.16% | 250 | 1,813 | 15.97% |
| TLT250117C00100000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.58 | 1.55 | 1.60 | +0.12 | +8.22% | 2,071 | 49,802 | 16.22% |
| TLT250221C00100000 | 2024-05-03 1:29PM EDT | 2025-02-21 | 1.84 | 1.84 | 1.92 | +0.15 | +8.88% | 5 | 517 | 16.48% |
| TLT250321C00100000 | 2024-05-03 3:46PM EDT | 2025-03-21 | 2.13 | 2.07 | 2.16 | +0.26 | +13.90% | 77 | 1,334 | 16.61% |
| TLT250331C00100000 | 2024-05-03 1:54PM EDT | 2025-03-31 | 2.21 | 2.17 | 2.27 | +0.26 | +13.33% | 2 | 326 | 16.75% |
| TLT250417C00100000 | 2024-05-03 2:33PM EDT | 2025-04-17 | 2.40 | 2.33 | 2.42 | +0.20 | +9.09% | 4 | 1,325 | 16.84% |
| TLT260116C00100000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 4.60 | 4.65 | 4.70 | +0.23 | +5.26% | 174 | 12,108 | 17.98% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00100000 | 2024-04-24 11:27AM EDT | 2024-05-08 | 11.95 | 10.15 | 10.25 | 0.00 | - | - | 0 | 51.95% |
| TLT240510P00100000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 11.42 | 10.15 | 10.25 | 0.00 | - | 40 | 0 | 43.95% |
| TLT240517P00100000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 11.42 | 10.15 | 10.25 | 0.00 | - | 434 | 0 | 31.06% |
| TLT240531P00100000 | 2024-05-02 11:53AM EDT | 2024-05-31 | 11.40 | 10.10 | 10.25 | 0.00 | - | 2 | 0 | 21.97% |
| TLT240621P00100000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 10.20 | 10.10 | 10.25 | -0.90 | -8.11% | 359 | 63 | 16.60% |
| TLT240628P00100000 | 2024-05-03 9:42AM EDT | 2024-06-28 | 10.20 | 10.10 | 10.25 | -1.65 | -13.92% | 7 | 0 | 15.53% |
| TLT240719P00100000 | 2024-05-02 3:18PM EDT | 2024-07-19 | 11.15 | 10.10 | 10.25 | 0.00 | - | 16 | 14 | 13.28% |
| TLT240816P00100000 | 2024-05-03 10:54AM EDT | 2024-08-16 | 10.50 | 10.10 | 10.25 | -0.54 | -4.89% | 2 | 1,005 | 11.38% |
| TLT240920P00100000 | 2024-05-03 11:03AM EDT | 2024-09-20 | 10.55 | 10.10 | 10.30 | -0.50 | -4.52% | 11 | 537 | 10.74% |
| TLT240930P00100000 | 2024-05-02 1:32PM EDT | 2024-09-30 | 11.11 | 10.10 | 10.30 | 0.00 | - | 67 | 158 | 10.40% |
| TLT241018P00100000 | 2024-05-02 2:35PM EDT | 2024-10-18 | 11.09 | 10.15 | 10.35 | 0.00 | - | 262 | 433 | 10.47% |
| TLT241115P00100000 | 2024-05-03 12:46PM EDT | 2024-11-15 | 10.54 | 10.35 | 10.50 | -0.81 | -7.14% | 11 | 124 | 11.16% |
| TLT241220P00100000 | 2024-05-03 10:08AM EDT | 2024-12-20 | 10.90 | 10.50 | 10.65 | -0.46 | -4.05% | 60 | 359 | 11.37% |
| TLT241231P00100000 | 2024-05-02 9:56AM EDT | 2024-12-31 | 10.70 | 10.50 | 10.70 | -1.28 | -10.68% | 20 | 1,019 | 11.43% |
| TLT250117P00100000 | 2024-05-03 10:03AM EDT | 2025-01-17 | 11.00 | 10.60 | 10.75 | -0.60 | -5.17% | 68 | 10,058 | 11.35% |
| TLT250221P00100000 | 2024-05-02 9:53AM EDT | 2025-02-21 | 10.90 | 10.70 | 10.90 | -1.25 | -10.29% | 10 | 40 | 11.45% |
| TLT250321P00100000 | 2024-05-03 11:44AM EDT | 2025-03-21 | 11.05 | 10.85 | 11.05 | -0.59 | -5.07% | 25 | 129 | 11.65% |
| TLT250331P00100000 | 2024-05-02 12:17PM EDT | 2025-03-31 | 11.95 | 10.85 | 11.05 | 0.00 | - | 1 | 31 | 11.48% |
| TLT250417P00100000 | 2024-05-02 1:28PM EDT | 2025-04-17 | 11.84 | 10.95 | 11.20 | 0.00 | - | 42 | 43 | 11.83% |
| TLT260116P00100000 | 2024-05-03 3:34PM EDT | 2026-01-16 | 12.20 | 11.85 | 12.75 | -0.70 | -5.43% | 17 | 1,447 | 13.07% |
© 2024 Yahoo. All rights reserved.