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
63,747.61 -784.70 (-1.22%) CMC Crypto 200
1,327.43 -69.10 (-4.95%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00130000 | 2024-04-04 10:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,494 | 53.13% |
| TLT240621C00130000 | 2024-04-11 3:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,669 | 37.50% |
| TLT240628C00130000 | 2024-03-26 11:32AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,388 | 35.16% |
| TLT240719C00130000 | 2024-04-16 10:56AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 200 | 33.01% |
| TLT240816C00130000 | 2024-04-15 3:02PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 887 | 29.40% |
| TLT240920C00130000 | 2024-04-17 10:19AM EDT | 2024-09-20 | 0.07 | 0.04 | 0.10 | 0.00 | - | 6 | 458 | 28.08% |
| TLT241018C00130000 | 2024-04-25 9:34AM EDT | 2024-10-18 | 0.06 | 0.07 | 0.10 | 0.00 | - | 1 | 278 | 25.73% |
| TLT241115C00130000 | 2024-04-24 10:21AM EDT | 2024-11-15 | 0.15 | 0.09 | 0.14 | 0.00 | - | 1 | 783 | 25.10% |
| TLT241220C00130000 | 2024-04-11 1:57PM EDT | 2024-12-20 | 0.20 | 0.14 | 0.19 | 0.00 | - | 5 | 287 | 24.29% |
| TLT250117C00130000 | 2024-04-25 12:58PM EDT | 2025-01-17 | 0.18 | 0.17 | 0.22 | +0.01 | +5.88% | 1 | 5,998 | 23.54% |
| TLT250221C00130000 | 2024-03-21 1:13PM EDT | 2025-02-21 | 0.37 | 0.22 | 0.28 | 0.00 | - | 1 | 326 | 23.05% |
| TLT250321C00130000 | 2024-04-15 9:56AM EDT | 2025-03-21 | 0.27 | 0.20 | 0.29 | 0.00 | - | 2 | 60 | 22.17% |
| TLT260116C00130000 | 2024-04-26 1:47PM EDT | 2026-01-16 | 0.90 | 0.85 | 1.16 | +0.05 | +5.88% | 30 | 7,625 | 21.44% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00130000 | 2024-04-10 2:50PM EDT | 2024-05-17 | 39.71 | 41.90 | 42.05 | 0.00 | - | 1 | 0 | 83.50% |
| TLT240621P00130000 | 2024-04-03 3:05PM EDT | 2024-06-21 | 38.05 | 41.90 | 42.05 | 0.00 | - | 1 | 0 | 51.17% |
| TLT240628P00130000 | 2023-07-18 10:16AM EDT | 2024-06-28 | 28.10 | 35.10 | 38.20 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240719P00130000 | 2023-12-29 2:01PM EDT | 2024-07-19 | 30.96 | 35.20 | 35.40 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240816P00130000 | 2023-10-04 10:00AM EDT | 2024-08-16 | 44.10 | 41.15 | 42.85 | 0.00 | - | 1 | 0 | 50.12% |
| TLT240920P00130000 | 2023-09-28 3:21PM EDT | 2024-09-20 | 41.95 | 45.20 | 46.55 | 0.00 | - | 1 | 0 | 65.28% |
| TLT241018P00130000 | 2024-01-24 2:55PM EDT | 2024-10-18 | 36.82 | 36.25 | 36.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241115P00130000 | 2023-11-27 11:04AM EDT | 2024-11-15 | 39.69 | 27.50 | 32.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00130000 | 2024-04-12 2:49PM EDT | 2025-01-17 | 39.33 | 41.90 | 42.10 | 0.00 | - | 22 | 13 | 25.51% |
| TLT250221P00130000 | 2024-04-02 12:46PM EDT | 2025-02-21 | 37.93 | 41.90 | 42.10 | 0.00 | - | 1 | 0 | 24.00% |
| TLT250321P00130000 | 2024-03-27 2:27PM EDT | 2025-03-21 | 35.68 | 41.90 | 42.10 | 0.00 | - | 1 | 0 | 22.97% |
| TLT260116P00130000 | 2024-04-03 3:05PM EDT | 2026-01-16 | 38.03 | 41.85 | 42.10 | 0.00 | - | 1 | 10 | 16.69% |
© 2024 Yahoo. All rights reserved.