Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,071.57 +60.97 (+1.22%) Dow
38,507.20 +267.22 (+0.70%) Nasdaq
15,709.22 +257.91 (+1.67%) Bitcoin USD
66,551.77 +243.45 (+0.37%) CMC Crypto 200
1,432.81 +18.05 (+1.28%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:140.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00140000 | 2024-03-22 12:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 1,558 | 56.25% |
| TLT240621C00140000 | 2024-04-18 12:08PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 1,503 | 39.06% |
| TLT240719C00140000 | 2024-04-17 10:33AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 108 | 34.38% |
| TLT240816C00140000 | 2024-04-19 12:54PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 25 | 33.01% |
| TLT240920C00140000 | 2024-04-15 2:19PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 742 | 30.66% |
| TLT241018C00140000 | 2024-04-09 2:19PM EDT | 2024-10-18 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 94 | 29.00% |
| TLT241115C00140000 | 2024-04-17 12:59PM EDT | 2024-11-15 | 0.10 | 0.07 | 0.11 | 0.00 | - | 80 | 699 | 27.34% |
| TLT241220C00140000 | 2024-04-23 1:50PM EDT | 2024-12-20 | 0.15 | 0.10 | 0.14 | +0.04 | +36.36% | 6 | 837 | 26.17% |
| TLT250117C00140000 | 2024-04-23 2:31PM EDT | 2025-01-17 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 1 | 3,693 | 24.51% |
| TLT250221C00140000 | 2024-04-22 12:09PM EDT | 2025-02-21 | 0.16 | 0.15 | 0.20 | 0.00 | - | 1 | 91 | 24.59% |
| TLT250321C00140000 | 2024-04-22 1:38PM EDT | 2025-03-21 | 0.22 | 0.18 | 0.24 | +0.01 | +4.76% | 5 | 1,524 | 24.22% |
| TLT260116C00140000 | 2024-04-23 1:06PM EDT | 2026-01-16 | 0.74 | 0.72 | 0.83 | +0.04 | +5.71% | 5 | 19,627 | 22.13% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00140000 | 2023-06-02 11:17AM EDT | 2024-05-17 | 37.60 | 35.20 | 39.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240920P00140000 | 2023-12-15 10:45AM EDT | 2024-09-20 | 40.95 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00140000 | 2024-02-06 2:47PM EDT | 2024-10-18 | 45.09 | 44.00 | 44.30 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00140000 | 2024-02-01 1:51PM EDT | 2025-01-17 | 42.00 | 45.50 | 45.60 | 0.00 | - | 26 | 0 | 0.00% |
| TLT250221P00140000 | 2024-03-18 3:55PM EDT | 2025-02-21 | 48.02 | 50.60 | 50.75 | 0.00 | - | - | 0 | 0.00% |
| TLT250321P00140000 | 2024-03-27 2:27PM EDT | 2025-03-21 | 45.73 | 51.05 | 51.15 | 0.00 | - | 3 | 0 | 19.14% |
| TLT260116P00140000 | 2024-01-29 4:12PM EDT | 2026-01-16 | 45.25 | 44.00 | 49.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.