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
63,505.90 -34.27 (-0.05%) CMC Crypto 200
1,368.41 +55.79 (+4.25%)
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:113.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00113000 | 2024-03-26 10:01AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 340 | 204.69% |
| TLT240517C00113000 | 2024-04-01 3:39PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 243 | 33.99% |
| TLT240621C00113000 | 2024-04-19 3:07PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 69 | 61 | 25.59% |
| TLT240628C00113000 | 2024-03-19 12:07PM EDT | 2024-06-28 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 28 | 24.90% |
| TLT240719C00113000 | 2024-04-16 11:15AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.09 | 0.00 | - | 9 | 97 | 23.19% |
| TLT240816C00113000 | 2024-04-17 1:57PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.13 | 0.00 | - | 10 | 154 | 21.53% |
| TLT240920C00113000 | 2024-04-11 10:17AM EDT | 2024-09-20 | 0.22 | 0.16 | 0.20 | 0.00 | - | 3 | 79 | 20.41% |
| TLT240930C00113000 | 2024-04-03 12:26PM EDT | 2024-09-30 | 0.25 | 0.16 | 0.20 | 0.00 | - | 8 | 132 | 19.80% |
| TLT241018C00113000 | 2024-04-03 2:52PM EDT | 2024-10-18 | 0.31 | 0.21 | 0.25 | 0.00 | - | 80 | 83 | 19.61% |
| TLT241115C00113000 | 2024-04-18 12:37PM EDT | 2024-11-15 | 0.27 | 0.27 | 0.32 | 0.00 | - | 1 | 227 | 19.19% |
| TLT241220C00113000 | 2024-04-15 1:50PM EDT | 2024-12-20 | 0.42 | 0.36 | 0.41 | 0.00 | - | 5 | 68 | 18.73% |
| TLT241231C00113000 | 2024-04-17 10:29AM EDT | 2024-12-31 | 0.38 | 0.36 | 0.42 | 0.00 | - | 7 | 430 | 18.41% |
| TLT250117C00113000 | 2024-04-19 12:31PM EDT | 2025-01-17 | 0.43 | 0.40 | 0.50 | +0.03 | +7.50% | 1 | 490 | 18.56% |
| TLT250321C00113000 | 2024-04-16 12:00PM EDT | 2025-03-21 | 0.61 | 0.56 | 0.66 | 0.00 | - | 28 | 41 | 17.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00113000 | 2024-02-05 11:33AM EDT | 2024-04-19 | 18.70 | 17.20 | 17.35 | 0.00 | - | - | 0 | 0.00% |
| TLT240517P00113000 | 2024-01-16 11:42AM EDT | 2024-05-17 | 17.35 | 19.85 | 19.95 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240621P00113000 | 2024-02-06 11:31AM EDT | 2024-06-21 | 18.25 | 17.00 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00113000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 21.16 | 23.90 | 24.05 | 0.00 | - | 1 | 1 | 26.56% |
| TLT240920P00113000 | 2024-03-27 1:01PM EDT | 2024-09-20 | 18.70 | 23.90 | 24.00 | 0.00 | - | 1 | 0 | 19.53% |
| TLT241220P00113000 | 2024-02-02 10:30AM EDT | 2024-12-20 | 16.60 | 18.50 | 18.60 | 0.00 | - | 3 | 3 | 0.00% |
| TLT241231P00113000 | 2024-01-09 1:50PM EDT | 2024-12-31 | 16.69 | 18.95 | 19.15 | 0.00 | - | - | 10 | 0.00% |
| TLT250117P00113000 | 2023-12-27 11:56AM EDT | 2025-01-17 | 14.20 | 19.40 | 19.65 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.