Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
65,934.73 +6.76 (+0.01%) CMC Crypto 200
1,421.38 +6.62 (+0.47%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00115000 | 2024-03-22 9:36AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 84.38% |
| TLT240503C00115000 | 2024-04-03 9:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| TLT240510C00115000 | 2024-04-01 11:39AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| TLT240517C00115000 | 2024-04-17 12:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,010 | 25.00% |
| TLT240531C00115000 | 2024-04-15 2:15PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| TLT240621C00115000 | 2024-04-22 9:53AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7,969 | 12.50% |
| TLT240628C00115000 | 2024-04-02 9:31AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 535 | 12.50% |
| TLT240719C00115000 | 2024-04-18 11:29AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 851 | 12.50% |
| TLT240816C00115000 | 2024-04-22 2:53PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 684 | 12.50% |
| TLT240920C00115000 | 2024-04-15 3:03PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 1,022 | 6.25% |
| TLT240930C00115000 | 2024-04-22 3:26PM EDT | 2024-09-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 277 | 2,385 | 6.25% |
| TLT241018C00115000 | 2024-04-12 12:07PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 300 | 6.25% |
| TLT241115C00115000 | 2024-04-22 12:10PM EDT | 2024-11-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 966 | 6.25% |
| TLT241220C00115000 | 2024-04-22 9:54AM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 6.25% |
| TLT241231C00115000 | 2024-04-18 1:58PM EDT | 2024-12-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 6.25% |
| TLT250117C00115000 | 2024-04-22 12:23PM EDT | 2025-01-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 13,820 | 6.25% |
| TLT250221C00115000 | 2024-04-19 2:34PM EDT | 2025-02-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 6.25% |
| TLT250321C00115000 | 2024-04-22 9:47AM EDT | 2025-03-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 600 | 1,732 | 6.25% |
| TLT250331C00115000 | 2024-04-16 10:00AM EDT | 2025-03-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,146 | 6.25% |
| TLT260116C00115000 | 2024-04-22 1:27PM EDT | 2026-01-16 | 1.99 | 0.00 | 0.00 | 0.00 | - | 646 | 3,451 | 3.13% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00115000 | 2023-12-22 12:08PM EDT | 2024-05-17 | 16.50 | 21.65 | 21.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00115000 | 2024-04-11 10:00AM EDT | 2024-06-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 2024-06-28 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00115000 | 2024-04-16 2:23PM EDT | 2024-07-19 | 26.65 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| TLT240816P00115000 | 2024-02-05 11:47AM EDT | 2024-08-16 | 20.85 | 19.30 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00115000 | 2024-02-07 10:52AM EDT | 2024-09-20 | 19.85 | 19.15 | 19.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00115000 | 2024-02-02 10:57AM EDT | 2024-09-30 | 18.42 | 20.50 | 20.60 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241018P00115000 | 2023-12-05 11:00AM EDT | 2024-10-18 | 20.90 | 15.80 | 19.85 | 0.00 | - | - | 1 | 0.00% |
| TLT241220P00115000 | 2024-04-10 11:22AM EDT | 2024-12-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241231P00115000 | 2024-02-05 12:44PM EDT | 2024-12-31 | 20.90 | 19.30 | 19.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250117P00115000 | 2024-04-22 9:53AM EDT | 2025-01-17 | 26.40 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 0.00% |
| TLT250221P00115000 | 2024-04-11 12:40PM EDT | 2025-02-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 2025-03-21 | 26.48 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 2025-03-31 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT260116P00115000 | 2024-04-19 10:40AM EDT | 2026-01-16 | 26.12 | 0.00 | 0.00 | 0.00 | - | 10 | 584 | 0.00% |
© 2024 Yahoo. All rights reserved.