Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,141.15 +62.29 (+0.77%) Bitcoin USD
63,418.82 -231.08 (-0.36%) CMC Crypto 200
1,325.53 -71.00 (-5.09%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:102.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00102000 | 2024-04-15 2:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 161 | 100.00% |
| TLT240503C00102000 | 2024-04-26 10:08AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 135 | 38.28% |
| TLT240510C00102000 | 2024-04-23 1:14PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 230 | 30.47% |
| TLT240517C00102000 | 2024-04-26 10:39AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 9,563 | 26.56% |
| TLT240524C00102000 | 2024-04-24 10:11AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 47 | 24.22% |
| TLT240531C00102000 | 2024-04-25 9:49AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 23 | 21.68% |
| TLT240621C00102000 | 2024-04-25 3:26PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.07 | +0.01 | +14.29% | 30 | 5,022 | 18.80% |
| TLT240628C00102000 | 2024-04-25 3:01PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.10 | 0.00 | - | 25 | 317 | 18.85% |
| TLT240719C00102000 | 2024-04-25 2:00PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.13 | 0.00 | - | 6 | 7,259 | 17.19% |
| TLT240816C00102000 | 2024-04-25 2:39PM EDT | 2024-08-16 | 0.25 | 0.19 | 0.23 | 0.00 | - | 1 | 146 | 16.70% |
| TLT240920C00102000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 0.34 | 0.34 | 0.38 | 0.00 | - | 20 | 4,192 | 16.41% |
| TLT240930C00102000 | 2024-04-26 10:10AM EDT | 2024-09-30 | 0.42 | 0.37 | 0.42 | +0.03 | +7.69% | 1 | 141 | 16.29% |
| TLT241018C00102000 | 2024-04-25 2:49PM EDT | 2024-10-18 | 0.47 | 0.49 | 0.52 | 0.00 | - | 2 | 527 | 16.33% |
| TLT241115C00102000 | 2024-04-25 2:49PM EDT | 2024-11-15 | 0.63 | 0.66 | 0.74 | 0.00 | - | 1 | 114 | 16.79% |
| TLT241220C00102000 | 2024-04-24 9:56AM EDT | 2024-12-20 | 0.92 | 0.86 | 0.93 | 0.00 | - | 6 | 389 | 16.65% |
| TLT241231C00102000 | 2024-04-25 2:39PM EDT | 2024-12-31 | 0.88 | 0.91 | 0.96 | 0.00 | - | 11 | 432 | 16.46% |
| TLT250117C00102000 | 2024-04-26 10:00AM EDT | 2025-01-17 | 1.08 | 1.02 | 1.13 | +0.03 | +2.86% | 142 | 2,780 | 16.81% |
| TLT250221C00102000 | 2024-04-25 2:53PM EDT | 2025-02-21 | 1.30 | 1.17 | 1.34 | +0.13 | +11.11% | 20 | 127 | 16.79% |
| TLT250321C00102000 | 2024-04-17 3:58PM EDT | 2025-03-21 | 1.78 | 1.36 | 1.49 | 0.00 | - | 4 | 117 | 16.70% |
| TLT250331C00102000 | 2024-04-25 1:57PM EDT | 2025-03-31 | 1.48 | 1.44 | 1.59 | 0.00 | - | 2 | 191 | 16.86% |
| TLT260116C00102000 | 2024-04-25 3:11PM EDT | 2026-01-16 | 3.57 | 3.55 | 4.00 | 0.00 | - | 13 | 176 | 18.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00102000 | 2024-04-23 9:46AM EDT | 2024-05-17 | 12.85 | 13.95 | 14.00 | 0.00 | - | 5 | 13 | 40.23% |
| TLT240621P00102000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 14.45 | 13.90 | 14.00 | 0.00 | - | 1 | 10 | 25.00% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 2024-06-28 | 14.50 | 13.90 | 14.05 | 0.00 | - | 5 | 21 | 24.49% |
| TLT240719P00102000 | 2024-04-04 10:21AM EDT | 2024-07-19 | 9.58 | 13.90 | 14.00 | 0.00 | - | 3 | 8 | 20.51% |
| TLT240816P00102000 | 2024-04-05 10:56AM EDT | 2024-08-16 | 10.37 | 13.90 | 14.00 | 0.00 | - | 1 | 18 | 17.80% |
| TLT240920P00102000 | 2024-04-17 1:20PM EDT | 2024-09-20 | 13.15 | 13.95 | 14.05 | 0.00 | - | 1 | 79 | 16.14% |
| TLT240930P00102000 | 2024-04-02 12:56PM EDT | 2024-09-30 | 10.12 | 13.90 | 14.05 | 0.00 | - | 3 | 1,515 | 15.61% |
| TLT241018P00102000 | 2024-04-02 12:30PM EDT | 2024-10-18 | 10.21 | 13.90 | 14.05 | 0.00 | - | 5 | 10 | 14.80% |
| TLT241115P00102000 | 2024-04-16 10:03AM EDT | 2024-11-15 | 14.05 | 13.90 | 14.05 | 0.00 | - | 10 | 85 | 13.75% |
| TLT241220P00102000 | 2024-04-09 12:22PM EDT | 2024-12-20 | 10.42 | 14.00 | 14.15 | 0.00 | - | 1 | 31 | 13.54% |
| TLT241231P00102000 | 2024-03-04 10:30AM EDT | 2024-12-31 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250117P00102000 | 2024-04-16 10:41AM EDT | 2025-01-17 | 14.20 | 13.95 | 14.20 | 0.00 | - | 21 | 94 | 13.17% |
| TLT250221P00102000 | 2024-04-02 2:17PM EDT | 2025-02-21 | 10.80 | 14.05 | 14.30 | 0.00 | - | 3 | 6 | 13.03% |
| TLT260116P00102000 | 2024-04-10 1:26PM EDT | 2026-01-16 | 13.15 | 14.50 | 15.75 | 0.00 | - | 2 | 40 | 13.75% |
© 2024 Yahoo. All rights reserved.