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
7,852.81 -24.24 (-0.31%) Bitcoin USD
64,866.49 +2,182.04 (+3.48%) CMC Crypto 200
1,334.09 +21.46 (+1.66%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:118.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00118000 | 2024-03-05 1:01PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 206 | 181.25% |
| TLT240621C00118000 | 2024-04-18 2:40PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 216 | 28.61% |
| TLT240628C00118000 | 2024-04-15 9:57AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 1,198 | 27.93% |
| TLT240719C00118000 | 2024-04-11 9:53AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.07 | 0.00 | - | 7 | 173 | 25.68% |
| TLT240816C00118000 | 2024-04-11 1:19PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.10 | 0.00 | - | 21 | 771 | 23.73% |
| TLT240920C00118000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 0.15 | 0.13 | 0.17 | 0.00 | - | 4 | 457 | 22.71% |
| TLT241018C00118000 | 2024-04-19 9:31AM EDT | 2024-10-18 | 0.18 | 0.15 | 0.19 | -0.03 | -14.29% | 10 | 38 | 21.29% |
| TLT241220C00118000 | 2024-04-09 11:20AM EDT | 2024-12-20 | 0.38 | 0.27 | 0.32 | 0.00 | - | 4 | 104 | 20.22% |
| TLT250117C00118000 | 2024-04-15 1:47PM EDT | 2025-01-17 | 0.36 | 0.28 | 0.38 | 0.00 | - | 15 | 586 | 19.83% |
| TLT250321C00118000 | 2024-04-05 11:46AM EDT | 2025-03-21 | 0.60 | 0.40 | 0.51 | 0.00 | - | 142 | 142 | 19.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00118000 | 2023-12-22 10:41AM EDT | 2024-04-19 | 18.75 | 24.65 | 24.80 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00118000 | 2024-03-06 3:54PM EDT | 2024-06-21 | 21.97 | 26.55 | 26.65 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00118000 | 2024-02-22 11:35AM EDT | 2024-06-28 | 25.45 | 24.15 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00118000 | 2024-02-02 11:32AM EDT | 2024-07-19 | 22.00 | 23.50 | 23.60 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240816P00118000 | 2024-02-05 11:51AM EDT | 2024-08-16 | 23.80 | 22.25 | 22.40 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00118000 | 2024-03-19 9:59AM EDT | 2024-10-18 | 25.28 | 29.10 | 29.40 | 0.00 | - | 1 | 0 | 26.39% |
| TLT250117P00118000 | 2023-12-15 10:49AM EDT | 2025-01-17 | 19.15 | 21.40 | 21.65 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.