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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,129.14 +543.82 (+0.86%) CMC Crypto 200
1,334.09 +21.47 (+1.59%)
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:112.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00112000 | 2024-04-04 3:12PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 572 | 150.00% |
| TLT240517C00112000 | 2024-04-12 10:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 146 | 32.81% |
| TLT240621C00112000 | 2024-04-12 10:56AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 9 | 686 | 24.71% |
| TLT240628C00112000 | 2024-04-18 10:04AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.07 | 0.00 | - | 3 | 16,961 | 24.61% |
| TLT240719C00112000 | 2024-04-19 12:19PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.10 | 0.00 | - | 5 | 187 | 22.85% |
| TLT240816C00112000 | 2024-04-17 10:00AM EDT | 2024-08-16 | 0.12 | 0.11 | 0.14 | 0.00 | - | 5 | 118 | 21.14% |
| TLT240920C00112000 | 2024-04-15 10:05AM EDT | 2024-09-20 | 0.20 | 0.17 | 0.21 | 0.00 | - | 1 | 689 | 20.00% |
| TLT240930C00112000 | 2024-03-25 10:20AM EDT | 2024-09-30 | 0.45 | 0.17 | 0.21 | 0.00 | - | 1 | 333 | 19.39% |
| TLT241018C00112000 | 2024-04-18 9:52AM EDT | 2024-10-18 | 0.24 | 0.22 | 0.26 | 0.00 | - | 1 | 32 | 19.19% |
| TLT241115C00112000 | 2024-04-18 12:17PM EDT | 2024-11-15 | 0.32 | 0.30 | 0.34 | 0.00 | - | 3 | 334 | 18.87% |
| TLT241220C00112000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 0.41 | 0.38 | 0.44 | 0.00 | - | 5 | 582 | 18.48% |
| TLT241231C00112000 | 2024-04-04 12:53PM EDT | 2024-12-31 | 0.60 | 0.39 | 0.45 | 0.00 | - | 5 | 11 | 18.18% |
| TLT250117C00112000 | 2024-04-18 11:43AM EDT | 2025-01-17 | 0.45 | 0.43 | 0.52 | 0.00 | - | 10 | 1,474 | 18.20% |
| TLT250321C00112000 | 2024-04-08 11:06AM EDT | 2025-03-21 | 0.91 | 0.60 | 0.70 | 0.00 | - | 600 | 510 | 17.65% |
| TLT250331C00112000 | 2024-04-18 2:34PM EDT | 2025-03-31 | 0.72 | 0.69 | 0.81 | 0.00 | - | 2 | 2 | 18.08% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00112000 | 2024-02-05 11:06AM EDT | 2024-04-19 | 17.71 | 16.25 | 16.40 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240517P00112000 | 2023-08-15 1:42PM EDT | 2024-05-17 | 17.05 | 17.80 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00112000 | 2024-04-10 2:52PM EDT | 2024-06-21 | 21.80 | 22.90 | 23.00 | 0.00 | - | 36 | 10 | 29.35% |
| TLT240628P00112000 | 2024-02-05 11:27AM EDT | 2024-06-28 | 17.65 | 16.20 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00112000 | 2024-01-18 12:38PM EDT | 2024-07-19 | 18.01 | 19.25 | 19.35 | 0.00 | - | 5 | 2 | 0.00% |
| TLT240816P00112000 | 2024-02-05 11:52AM EDT | 2024-08-16 | 17.80 | 16.30 | 16.50 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241220P00112000 | 2024-02-12 3:47PM EDT | 2024-12-20 | 18.22 | 17.55 | 17.70 | 0.00 | - | 1 | 2 | 0.00% |
| TLT250117P00112000 | 2024-04-04 3:29PM EDT | 2025-01-17 | 19.45 | 22.90 | 23.05 | 0.00 | - | 50 | 39 | 15.02% |
© 2024 Yahoo. All rights reserved.