Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,828.00 -49.05 (-0.62%) Bitcoin USD
64,762.68 +3,327.21 (+5.42%) CMC Crypto 200
1,332.09 +19.47 (+1.51%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:101.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00101000 | 2024-04-18 11:54AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT240424C00101000 | 2024-04-12 3:50PM EDT | 2024-04-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240426C00101000 | 2024-04-15 2:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TLT240503C00101000 | 2024-04-17 3:37PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TLT240510C00101000 | 2024-04-16 11:56AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240517C00101000 | 2024-04-18 1:22PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 12.50% |
| TLT240524C00101000 | 2024-04-10 1:02PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TLT240531C00101000 | 2024-04-17 11:43AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240621C00101000 | 2024-04-18 11:19AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TLT240628C00101000 | 2024-04-17 3:26PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TLT240719C00101000 | 2024-04-18 2:25PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT240816C00101000 | 2024-04-18 12:42PM EDT | 2024-08-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TLT240920C00101000 | 2024-04-18 12:51PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TLT240930C00101000 | 2024-04-12 11:02AM EDT | 2024-09-30 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT241018C00101000 | 2024-04-17 11:02AM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| TLT241115C00101000 | 2024-04-18 11:50AM EDT | 2024-11-15 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 3.13% |
| TLT241220C00101000 | 2024-04-18 1:16PM EDT | 2024-12-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TLT241231C00101000 | 2024-04-17 12:26PM EDT | 2024-12-31 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT250117C00101000 | 2024-04-18 3:09PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TLT250221C00101000 | 2024-04-17 2:17PM EDT | 2025-02-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TLT250321C00101000 | 2024-04-17 9:51AM EDT | 2025-03-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250331C00101000 | 2024-04-17 2:20PM EDT | 2025-03-31 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT260116C00101000 | 2024-04-15 10:43AM EDT | 2026-01-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00101000 | 2024-04-18 2:38PM EDT | 2024-04-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240517P00101000 | 2024-04-16 2:47PM EDT | 2024-05-17 | 12.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240524P00101000 | 2024-04-10 11:22AM EDT | 2024-05-24 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00101000 | 2024-04-16 2:46PM EDT | 2024-06-21 | 12.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240628P00101000 | 2024-04-11 1:20PM EDT | 2024-06-28 | 11.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00101000 | 2024-04-10 10:10AM EDT | 2024-07-19 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816P00101000 | 2024-04-03 9:42AM EDT | 2024-08-16 | 9.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240920P00101000 | 2024-04-09 10:14AM EDT | 2024-09-20 | 9.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240930P00101000 | 2024-04-08 9:54AM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241018P00101000 | 2024-04-03 1:04PM EDT | 2024-10-18 | 9.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241115P00101000 | 2024-04-08 3:56PM EDT | 2024-11-15 | 10.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241220P00101000 | 2024-03-20 2:08PM EDT | 2024-12-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231P00101000 | 2024-01-16 3:14PM EDT | 2024-12-31 | 8.62 | 8.50 | 10.80 | 0.00 | - | - | 2 | 0.00% |
| TLT250117P00101000 | 2024-04-10 9:30AM EDT | 2025-01-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 2025-02-21 | 10.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT260116P00101000 | 2024-03-27 9:46AM EDT | 2026-01-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.