Singapore markets open in 3 hours 44 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,364.02 -2,660.46 (-4.43%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
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:107.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00107000 | 2024-04-16 10:18AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 739 | 33.59% |
| TLT240621C00107000 | 2024-05-01 1:21PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 1 | 1,261 | 24.02% |
| TLT240628C00107000 | 2024-04-30 11:48AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.07 | 0.00 | - | 2 | 86 | 23.15% |
| TLT240719C00107000 | 2024-04-19 9:50AM EDT | 2024-07-19 | 0.12 | 0.07 | 0.10 | 0.00 | - | 10 | 274 | 21.00% |
| TLT240816C00107000 | 2024-05-01 9:31AM EDT | 2024-08-16 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 20 | 318 | 19.43% |
| TLT240920C00107000 | 2024-05-01 3:23PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 70 | 120 | 18.16% |
| TLT240930C00107000 | 2024-04-16 9:56AM EDT | 2024-09-30 | 0.31 | 0.19 | 0.23 | 0.00 | - | 3 | 76 | 17.70% |
| TLT241018C00107000 | 2024-04-30 3:23PM EDT | 2024-10-18 | 0.26 | 0.26 | 0.28 | 0.00 | - | 2 | 3,199 | 17.43% |
| TLT241115C00107000 | 2024-04-29 2:42PM EDT | 2024-11-15 | 0.43 | 0.35 | 0.41 | 0.00 | - | 2,500 | 3,643 | 17.60% |
| TLT241220C00107000 | 2024-04-26 2:18PM EDT | 2024-12-20 | 0.51 | 0.47 | 0.54 | 0.00 | - | 1 | 171 | 17.36% |
| TLT241231C00107000 | 2024-05-01 9:30AM EDT | 2024-12-31 | 0.53 | 0.49 | 0.56 | +0.02 | +3.92% | 27 | 395 | 17.12% |
| TLT250117C00107000 | 2024-05-01 11:48AM EDT | 2025-01-17 | 0.64 | 0.60 | 0.68 | +0.01 | +1.59% | 1 | 2,202 | 17.42% |
| TLT250321C00107000 | 2024-04-19 11:25AM EDT | 2025-03-21 | 0.97 | 0.78 | 0.99 | 0.00 | - | 20 | 180 | 17.41% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00107000 | 2024-04-29 11:49AM EDT | 2024-05-01 | 18.55 | 18.35 | 18.50 | 0.00 | - | 7 | 45 | 173.44% |
| TLT240517P00107000 | 2024-03-06 11:10AM EDT | 2024-05-17 | 11.35 | 15.40 | 15.50 | 0.00 | - | 20 | 1 | 0.00% |
| TLT240621P00107000 | 2024-02-14 3:55PM EDT | 2024-06-21 | 14.33 | 14.00 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| TLT240628P00107000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 18.65 | 18.35 | 18.50 | -4.19 | -18.35% | 3 | 0 | 22.66% |
| TLT240719P00107000 | 2024-04-29 9:40AM EDT | 2024-07-19 | 18.74 | 18.35 | 18.50 | 0.00 | - | 10 | 10 | 19.53% |
| TLT240816P00107000 | 2024-04-29 9:41AM EDT | 2024-08-16 | 18.71 | 18.30 | 18.55 | 0.00 | - | - | 10 | 18.46% |
| TLT240930P00107000 | 2024-04-08 10:56AM EDT | 2024-09-30 | 15.61 | 18.35 | 18.55 | 0.00 | - | 4 | 4 | 15.53% |
| TLT241018P00107000 | 2023-12-28 11:52AM EDT | 2024-10-18 | 8.65 | 13.65 | 13.95 | 0.00 | - | - | 1 | 0.00% |
| TLT241115P00107000 | 2024-01-26 4:23PM EDT | 2024-11-15 | 14.00 | 13.50 | 13.65 | 0.00 | - | 57 | 2,068 | 0.00% |
| TLT241220P00107000 | 2024-04-05 9:48AM EDT | 2024-12-20 | 15.20 | 18.30 | 18.60 | 0.00 | - | 1 | 13 | 13.45% |
| TLT250117P00107000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 18.75 | 18.30 | 18.60 | 0.00 | - | 10 | 916 | 12.72% |
© 2024 Yahoo. All rights reserved.