Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,868.40 -1,900.55 (-3.03%) CMC Crypto 200
1,264.02 -93.98 (-6.92%)
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:109.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00109000 | 2024-04-16 2:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,451 | 52.34% |
| TLT240621C00109000 | 2024-05-07 1:48PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 653 | 24.41% |
| TLT240628C00109000 | 2024-05-07 1:07PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 280 | 23.44% |
| TLT240719C00109000 | 2024-05-02 10:38AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 256 | 21.29% |
| TLT240816C00109000 | 2024-05-06 11:15AM EDT | 2024-08-16 | 0.12 | 0.09 | 0.11 | 0.00 | - | 1 | 199 | 19.34% |
| TLT240920C00109000 | 2024-04-16 11:14AM EDT | 2024-09-20 | 0.23 | 0.14 | 0.17 | 0.00 | - | 2 | 66 | 17.92% |
| TLT240930C00109000 | 2024-05-08 9:37AM EDT | 2024-09-30 | 0.18 | 0.14 | 0.18 | 0.00 | - | 68 | 159 | 17.48% |
| TLT241018C00109000 | 2024-04-29 11:12AM EDT | 2024-10-18 | 0.26 | 0.19 | 0.22 | 0.00 | - | 1 | 3,031 | 17.12% |
| TLT241115C00109000 | 2024-05-07 3:54PM EDT | 2024-11-15 | 0.31 | 0.28 | 0.31 | 0.00 | - | 1,251 | 1,435 | 16.97% |
| TLT241220C00109000 | 2024-05-08 9:35AM EDT | 2024-12-20 | 0.37 | 0.35 | 0.39 | -0.05 | -11.90% | 60 | 100 | 16.41% |
| TLT241231C00109000 | 2024-04-29 12:07PM EDT | 2024-12-31 | 0.49 | 0.39 | 0.46 | 0.00 | - | 20 | 56 | 16.65% |
| TLT250117C00109000 | 2024-05-09 3:25PM EDT | 2025-01-17 | 0.56 | 0.49 | 0.54 | 0.00 | - | 3 | 1,064 | 16.72% |
| TLT250321C00109000 | 2024-04-30 12:15PM EDT | 2025-03-21 | 0.74 | 0.77 | 0.83 | 0.00 | - | 1 | 17 | 16.77% |
| TLT250331C00109000 | 2024-04-15 11:49AM EDT | 2025-03-31 | 0.95 | 0.80 | 0.88 | 0.00 | - | 5 | 5 | 16.80% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00109000 | 2024-01-11 10:51AM EDT | 2024-05-17 | 12.90 | 15.05 | 15.25 | 0.00 | - | 1 | 22 | 0.00% |
| TLT240621P00109000 | 2024-04-22 12:31PM EDT | 2024-06-21 | 20.15 | 18.80 | 18.95 | 0.00 | - | 5 | 1 | 27.54% |
| TLT240628P00109000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 20.65 | 18.80 | 18.95 | 0.00 | - | 3 | 0 | 25.49% |
| TLT240719P00109000 | 2024-02-01 12:46PM EDT | 2024-07-19 | 11.00 | 14.50 | 14.60 | 0.00 | - | 5 | 15 | 0.00% |
| TLT240816P00109000 | 2024-01-04 2:31PM EDT | 2024-08-16 | 12.35 | 13.05 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920P00109000 | 2023-12-22 12:09PM EDT | 2024-09-20 | 11.66 | 14.45 | 17.30 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930P00109000 | 2023-10-04 11:42AM EDT | 2024-09-30 | 23.05 | 18.70 | 23.50 | 0.00 | - | - | 0 | 47.47% |
| TLT241018P00109000 | 2024-02-12 11:59AM EDT | 2024-10-18 | 15.66 | 14.65 | 14.85 | 0.00 | - | - | 20 | 0.00% |
| TLT241115P00109000 | 2024-01-26 12:22PM EDT | 2024-11-15 | 15.56 | 15.35 | 15.50 | 0.00 | - | 1 | 33 | 0.00% |
| TLT250117P00109000 | 2024-02-16 10:31AM EDT | 2025-01-17 | 16.91 | 16.05 | 16.40 | 0.00 | - | 10 | 543 | 0.00% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 2025-03-21 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 0.00% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 2025-03-31 | 18.49 | 18.75 | 18.95 | 0.00 | - | 10 | 0 | 10.06% |
© 2024 Yahoo. All rights reserved.