Singapore markets open in 7 hours 10 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,050.33 -11.49 (-0.23%) Dow
37,790.85 +55.74 (+0.15%) Nasdaq
15,862.52 -22.50 (-0.14%) Bitcoin USD
62,681.89 -918.70 (-1.44%) CMC Crypto 200
885.54 0.00 (0.00%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:117.00
Callsfor17 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00117000 | 2024-03-22 2:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 187 | 93.75% |
| TLT240621C00117000 | 2024-04-10 3:22PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 150 | 1,217 | 28.13% |
| TLT240628C00117000 | 2024-01-05 1:50PM EDT | 2024-06-28 | 0.44 | 0.24 | 0.29 | 0.00 | - | 58 | 159 | 36.38% |
| TLT240719C00117000 | 2024-01-11 11:27AM EDT | 2024-07-19 | 0.45 | 0.20 | 0.25 | 0.00 | - | 100 | 104 | 31.25% |
| TLT240816C00117000 | 2024-04-10 11:10AM EDT | 2024-08-16 | 0.10 | 0.07 | 0.10 | 0.00 | - | 2 | 13 | 23.54% |
| TLT240920C00117000 | 2024-03-28 3:00PM EDT | 2024-09-20 | 0.26 | 0.13 | 0.16 | 0.00 | - | 12 | 461 | 22.36% |
| TLT241018C00117000 | 2024-04-02 11:40AM EDT | 2024-10-18 | 0.25 | 0.18 | 0.21 | 0.00 | - | 11 | 14 | 21.63% |
| TLT241220C00117000 | 2024-04-10 12:11PM EDT | 2024-12-20 | 0.37 | 0.28 | 0.33 | 0.00 | - | 5 | 37 | 20.34% |
| TLT250117C00117000 | 2024-04-16 1:20PM EDT | 2025-01-17 | 0.34 | 0.32 | 0.38 | -0.04 | -9.52% | 7 | 200 | 19.85% |
| TLT250321C00117000 | 2024-04-15 1:56PM EDT | 2025-03-21 | 0.49 | 0.44 | 0.48 | 0.00 | - | 1,425 | 2,012 | 18.81% |
Putsfor17 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00117000 | 2023-09-07 10:32AM EDT | 2024-04-19 | 23.22 | 32.10 | 32.30 | 0.00 | - | - | 0 | 309.86% |
| TLT240621P00117000 | 2024-02-05 11:19AM EDT | 2024-06-21 | 22.70 | 21.20 | 21.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240719P00117000 | 2024-01-05 2:01PM EDT | 2024-07-19 | 20.57 | 20.80 | 21.05 | 0.00 | - | 30 | 0 | 0.00% |
| TLT240816P00117000 | 2024-02-05 11:50AM EDT | 2024-08-16 | 22.80 | 21.30 | 21.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00117000 | 2024-02-05 11:31AM EDT | 2024-09-20 | 22.68 | 21.15 | 21.45 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00117000 | 2024-01-30 10:35AM EDT | 2025-01-17 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.