Singapore markets open in 7 hours 51 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,034.03 -37.60 (-0.74%) Dow
38,007.33 -453.59 (-1.18%) Nasdaq
15,547.77 -164.98 (-1.05%) Bitcoin USD
64,589.88 -218.18 (-0.34%) CMC Crypto 200
1,391.82 +9.25 (+0.67%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:104.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00104000 | 2024-04-08 2:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 44 | 81.25% |
| TLT240503C00104000 | 2024-04-10 1:26PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 123 | 42.19% |
| TLT240510C00104000 | 2024-04-12 9:34AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 10 | 33.99% |
| TLT240517C00104000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 2,575 | 28.52% |
| TLT240524C00104000 | 2024-04-22 11:38AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 70 | 91 | 26.17% |
| TLT240621C00104000 | 2024-04-24 11:05AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 7,285 | 20.22% |
| TLT240628C00104000 | 2024-04-25 11:36AM EDT | 2024-06-28 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 2 | 588 | 20.51% |
| TLT240719C00104000 | 2024-04-25 10:05AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 31 | 256 | 19.43% |
| TLT240816C00104000 | 2024-04-24 11:08AM EDT | 2024-08-16 | 0.20 | 0.18 | 0.20 | 0.00 | - | 19 | 5,772 | 18.31% |
| TLT240920C00104000 | 2024-04-24 3:45PM EDT | 2024-09-20 | 0.26 | 0.27 | 0.29 | -0.05 | -16.13% | 2 | 7,012 | 17.33% |
| TLT240930C00104000 | 2024-04-16 11:04AM EDT | 2024-09-30 | 0.30 | 0.29 | 0.32 | -0.12 | -28.57% | 1 | 51 | 17.14% |
| TLT241018C00104000 | 2024-04-24 9:57AM EDT | 2024-10-18 | 0.42 | 0.38 | 0.39 | 0.00 | - | 1 | 448 | 17.02% |
| TLT241115C00104000 | 2024-04-19 2:50PM EDT | 2024-11-15 | 0.67 | 0.51 | 0.55 | 0.00 | - | 5 | 68 | 17.24% |
| TLT241220C00104000 | 2024-04-25 11:28AM EDT | 2024-12-20 | 0.68 | 0.66 | 0.70 | -0.17 | -20.00% | 5 | 69 | 17.02% |
| TLT241231C00104000 | 2024-04-23 3:15PM EDT | 2024-12-31 | 0.83 | 0.70 | 0.74 | 0.00 | - | 1 | 197 | 16.91% |
| TLT250117C00104000 | 2024-04-23 3:38PM EDT | 2025-01-17 | 0.77 | 0.80 | 0.84 | -0.18 | -18.95% | 10 | 764 | 16.98% |
| TLT250221C00104000 | 2024-04-17 2:36PM EDT | 2025-02-21 | 1.23 | 0.93 | 1.06 | 0.00 | - | 500 | 640 | 17.16% |
| TLT250321C00104000 | 2024-04-25 10:27AM EDT | 2025-03-21 | 1.06 | 1.05 | 1.19 | -0.33 | -23.74% | 3 | 92 | 17.04% |
| TLT250331C00104000 | 2024-04-18 2:54PM EDT | 2025-03-31 | 1.46 | 1.14 | 1.29 | 0.00 | - | 51 | 206 | 17.26% |
| TLT260116C00104000 | 2024-04-25 12:34PM EDT | 2026-01-16 | 3.30 | 3.05 | 3.40 | -0.15 | -4.35% | 1 | 1,616 | 18.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00104000 | 2024-04-18 12:45PM EDT | 2024-05-03 | 15.40 | 16.30 | 16.45 | 0.00 | - | 1 | 1 | 64.16% |
| TLT240517P00104000 | 2024-04-22 10:05AM EDT | 2024-05-17 | 15.40 | 16.30 | 16.45 | 0.00 | - | 1 | 6 | 43.07% |
| TLT240621P00104000 | 2024-04-08 10:55AM EDT | 2024-06-21 | 12.61 | 16.30 | 16.45 | 0.00 | - | 3 | 5 | 27.15% |
| TLT240628P00104000 | 2024-04-25 10:19AM EDT | 2024-06-28 | 16.60 | 16.25 | 16.45 | +6.15 | +58.85% | 5 | 0 | 25.64% |
| TLT240719P00104000 | 2024-04-17 11:12AM EDT | 2024-07-19 | 15.23 | 16.30 | 16.45 | 0.00 | - | 2 | 4 | 22.32% |
| TLT240816P00104000 | 2024-04-03 9:46AM EDT | 2024-08-16 | 12.90 | 16.30 | 16.45 | 0.00 | - | 10 | 0 | 19.39% |
| TLT240920P00104000 | 2024-03-27 3:49PM EDT | 2024-09-20 | 9.95 | 16.35 | 16.50 | 0.00 | - | 10 | 16 | 17.63% |
| TLT240930P00104000 | 2024-04-04 10:22AM EDT | 2024-09-30 | 11.61 | 16.35 | 16.45 | 0.00 | - | 10 | 23 | 16.43% |
| TLT241115P00104000 | 2024-03-01 3:13PM EDT | 2024-11-15 | 10.50 | 10.05 | 10.40 | 0.00 | - | 2 | 76 | 0.00% |
| TLT241220P00104000 | 2024-03-25 10:46AM EDT | 2024-12-20 | 11.20 | 15.95 | 16.15 | 0.00 | - | 1 | 29 | 0.00% |
| TLT250117P00104000 | 2024-04-02 9:50AM EDT | 2025-01-17 | 12.75 | 16.30 | 16.50 | 0.00 | - | 2 | 55 | 13.18% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 2025-03-21 | 12.70 | 14.00 | 18.80 | 0.00 | - | 3 | 3 | 22.95% |
| TLT260116P00104000 | 2024-04-01 3:15PM EDT | 2026-01-16 | 13.25 | 16.65 | 17.55 | 0.00 | - | 19 | 97 | 12.96% |
© 2024 Yahoo. All rights reserved.