Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,005.64 -542.97 (-0.84%) CMC Crypto 200
1,334.84 -61.69 (-4.42%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00120000 | 2024-04-11 3:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 279 | 3,410 | 45.31% |
| TLT240524C00120000 | 2024-04-23 9:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13 | 39.45% |
| TLT240621C00120000 | 2024-04-23 3:14PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 2,942 | 31.64% |
| TLT240628C00120000 | 2024-04-22 12:23PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,066 | 29.88% |
| TLT240719C00120000 | 2024-04-17 10:40AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 5,977 | 27.64% |
| TLT240816C00120000 | 2024-04-19 2:52PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 1,350 | 25.54% |
| TLT240920C00120000 | 2024-04-25 2:33PM EDT | 2024-09-20 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 5 | 899 | 23.39% |
| TLT240930C00120000 | 2024-04-22 11:03AM EDT | 2024-09-30 | 0.15 | 0.09 | 0.12 | 0.00 | - | 20 | 466 | 22.95% |
| TLT241018C00120000 | 2024-04-25 3:33PM EDT | 2024-10-18 | 0.12 | 0.13 | 0.15 | 0.00 | - | 43 | 303 | 22.51% |
| TLT241115C00120000 | 2024-04-26 10:31AM EDT | 2024-11-15 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 20 | 1,061 | 21.92% |
| TLT241220C00120000 | 2024-04-26 11:21AM EDT | 2024-12-20 | 0.23 | 0.20 | 0.25 | 0.00 | - | 4 | 1,250 | 21.07% |
| TLT241231C00120000 | 2024-04-22 1:59PM EDT | 2024-12-31 | 0.29 | 0.20 | 0.27 | 0.00 | - | 2 | 72 | 20.90% |
| TLT250117C00120000 | 2024-04-26 1:03PM EDT | 2025-01-17 | 0.29 | 0.25 | 0.29 | +0.02 | +7.41% | 88 | 18,433 | 20.48% |
| TLT250221C00120000 | 2024-04-23 2:12PM EDT | 2025-02-21 | 0.38 | 0.27 | 0.44 | 0.00 | - | 5 | 179 | 20.91% |
| TLT250321C00120000 | 2024-04-19 3:45PM EDT | 2025-03-21 | 0.42 | 0.29 | 0.49 | 0.00 | - | 8 | 4,991 | 20.46% |
| TLT250331C00120000 | 2024-04-26 1:20PM EDT | 2025-03-31 | 0.38 | 0.26 | 1.04 | -0.05 | -11.63% | 2 | 256 | 24.09% |
| TLT260116C00120000 | 2024-04-26 10:30AM EDT | 2026-01-16 | 1.62 | 1.35 | 1.67 | +0.28 | +20.90% | 110 | 10,584 | 20.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00120000 | 2024-04-10 2:50PM EDT | 2024-05-17 | 29.71 | 31.90 | 32.05 | 0.00 | - | 1 | 0 | 70.22% |
| TLT240621P00120000 | 2024-03-21 12:07PM EDT | 2024-06-21 | 27.10 | 30.90 | 31.00 | 0.00 | - | 194 | 0 | 0.00% |
| TLT240628P00120000 | 2024-04-22 10:32AM EDT | 2024-06-28 | 31.39 | 31.90 | 32.05 | 0.00 | - | 505 | 532 | 43.16% |
| TLT240719P00120000 | 2023-12-22 4:48PM EDT | 2024-07-19 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816P00120000 | 2024-01-26 12:45PM EDT | 2024-08-16 | 26.20 | 26.25 | 26.35 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00120000 | 2024-01-09 11:42AM EDT | 2024-09-20 | 23.07 | 25.90 | 26.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240930P00120000 | 2023-12-26 10:58AM EDT | 2024-09-30 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00120000 | 2024-04-25 9:40AM EDT | 2024-10-18 | 32.78 | 31.85 | 32.05 | 0.00 | - | 67 | 116 | 26.07% |
| TLT241115P00120000 | 2023-11-28 1:17PM EDT | 2024-11-15 | 28.70 | 17.60 | 22.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241220P00120000 | 2023-12-20 10:33AM EDT | 2024-12-20 | 21.84 | 25.85 | 26.05 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00120000 | 2024-04-11 1:33PM EDT | 2025-01-17 | 30.00 | 31.85 | 32.15 | 0.00 | - | 1 | 2 | 22.32% |
| TLT250221P00120000 | 2024-04-23 11:46AM EDT | 2025-02-21 | 30.90 | 29.55 | 34.50 | 0.00 | - | 1 | 2 | 34.56% |
| TLT250321P00120000 | 2024-04-18 10:12AM EDT | 2025-03-21 | 31.00 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 33.06% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 2025-03-31 | 31.86 | 29.55 | 34.50 | 0.00 | - | - | 1 | 32.57% |
| TLT260116P00120000 | 2024-04-26 9:55AM EDT | 2026-01-16 | 31.75 | 29.50 | 34.50 | -1.00 | -3.05% | 12 | 117 | 23.93% |
© 2024 Yahoo. All rights reserved.