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
64,280.61 +1,427.11 (+2.27%) CMC Crypto 200
1,382.23 +69.61 (+5.30%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:116.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00116000 | 2024-02-07 12:16PM EDT | 2024-04-19 | 0.07 | 0.02 | 0.05 | 0.00 | - | 4 | 801 | 214.06% |
| TLT240517C00116000 | 2024-03-15 1:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 314 | 477 | 37.11% |
| TLT240621C00116000 | 2024-04-15 10:27AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 376 | 27.15% |
| TLT240628C00116000 | 2024-03-13 10:59AM EDT | 2024-06-28 | 0.11 | 0.03 | 0.07 | 0.00 | - | 7 | 47 | 27.83% |
| TLT240719C00116000 | 2024-04-19 10:36AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 5 | 136 | 24.90% |
| TLT240816C00116000 | 2024-03-14 12:50PM EDT | 2024-08-16 | 0.19 | 0.09 | 0.12 | 0.00 | - | 4 | 108 | 23.19% |
| TLT240920C00116000 | 2024-04-12 1:53PM EDT | 2024-09-20 | 0.20 | 0.14 | 0.17 | 0.00 | - | 100 | 106 | 21.63% |
| TLT240930C00116000 | 2024-04-01 12:04PM EDT | 2024-09-30 | 0.26 | 0.14 | 0.17 | 0.00 | - | 14 | 73 | 20.95% |
| TLT241018C00116000 | 2024-03-26 12:55PM EDT | 2024-10-18 | 0.36 | 0.17 | 0.21 | 0.00 | - | 2 | 17 | 20.66% |
| TLT241220C00116000 | 2024-04-18 12:43PM EDT | 2024-12-20 | 0.29 | 0.30 | 0.34 | 0.00 | - | 5 | 3,085 | 19.53% |
| TLT250117C00116000 | 2024-04-17 11:11AM EDT | 2025-01-17 | 0.33 | 0.33 | 0.39 | 0.00 | - | 1 | 728 | 19.04% |
| TLT250321C00116000 | 2024-04-02 9:40AM EDT | 2025-03-21 | 0.76 | 0.46 | 0.53 | 0.00 | - | 1 | 12 | 18.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00116000 | 2024-02-05 11:07AM EDT | 2024-04-19 | 21.67 | 20.20 | 20.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00116000 | 2023-11-22 11:00AM EDT | 2024-05-17 | 25.05 | 17.30 | 17.50 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00116000 | 2024-02-05 11:17AM EDT | 2024-06-21 | 21.76 | 20.20 | 20.40 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240816P00116000 | 2024-02-05 11:49AM EDT | 2024-08-16 | 21.85 | 20.30 | 20.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00116000 | 2024-02-05 11:30AM EDT | 2024-09-20 | 21.70 | 20.15 | 20.40 | 0.00 | - | 15 | 0 | 0.00% |
| TLT250117P00116000 | 2023-12-21 12:30PM EDT | 2025-01-17 | 17.16 | 21.90 | 22.15 | 0.00 | - | 5 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.