Singapore markets open in 3 hours 2 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,565.20 +1,112.93 (+1.81%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
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:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00050000 | 2024-05-07 12:10PM EDT | 2024-05-17 | 41.15 | 40.60 | 40.75 | 0.00 | - | 5 | 19 | 157.81% |
| TLT240621C00050000 | 2024-04-24 1:54PM EDT | 2024-06-21 | 38.15 | 40.70 | 40.85 | 0.00 | - | 1 | 35 | 83.59% |
| TLT240719C00050000 | 2024-05-01 10:01AM EDT | 2024-07-19 | 38.71 | 40.70 | 40.85 | 0.00 | - | 10 | 10 | 65.33% |
| TLT240816C00050000 | 2023-08-24 10:18AM EDT | 2024-08-16 | 46.00 | 41.55 | 42.65 | 0.00 | - | 1 | 0 | 88.94% |
| TLT240920C00050000 | 2023-12-06 11:47AM EDT | 2024-09-20 | 46.00 | 46.00 | 47.60 | 0.00 | - | 3 | 1 | 125.76% |
| TLT241018C00050000 | 2024-02-13 11:39AM EDT | 2024-10-18 | 42.90 | 43.00 | 43.20 | 0.00 | - | 5 | 0 | 81.23% |
| TLT241115C00050000 | 2024-03-13 9:45AM EDT | 2024-11-15 | 44.60 | 40.55 | 40.80 | 0.00 | - | 60 | 18 | 41.07% |
| TLT241220C00050000 | 2024-04-30 11:31AM EDT | 2024-12-20 | 38.55 | 40.70 | 40.85 | 0.00 | - | 1 | 2 | 39.36% |
| TLT250117C00050000 | 2024-05-08 11:01AM EDT | 2025-01-17 | 40.48 | 40.65 | 40.90 | 0.00 | - | 1 | 70 | 38.48% |
| TLT260116C00050000 | 2024-05-02 1:23PM EDT | 2026-01-16 | 39.00 | 39.65 | 41.90 | 0.00 | - | 12 | 684 | 34.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00050000 | 2024-03-11 10:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 504 | 125.00% |
| TLT240621P00050000 | 2024-03-13 11:43AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 360 | 56.25% |
| TLT240719P00050000 | 2023-10-19 11:13AM EDT | 2024-07-19 | 0.18 | 0.01 | 0.10 | 0.00 | - | 20 | 20 | 57.23% |
| TLT240816P00050000 | 2023-12-05 11:00AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.25 | 0.00 | - | 50 | 102 | 54.30% |
| TLT240920P00050000 | 2023-12-22 1:32PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 153 | 45.22% |
| TLT241018P00050000 | 2024-01-08 3:58PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.07 | 0.00 | - | 35 | 76 | 39.26% |
| TLT241115P00050000 | 2024-04-11 10:15AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 29 | 31.25% |
| TLT241220P00050000 | 2024-04-01 12:00PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 34.96% |
| TLT250117P00050000 | 2024-05-02 1:54PM EDT | 2025-01-17 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 2,731 | 30.08% |
| TLT250221P00050000 | 2024-04-15 11:12AM EDT | 2025-02-21 | 0.07 | 0.01 | 0.06 | 0.00 | - | 15 | 65 | 28.91% |
| TLT250321P00050000 | 2024-04-01 11:35AM EDT | 2025-03-21 | 0.08 | 0.03 | 0.10 | 0.00 | - | - | 1 | 29.49% |
| TLT260116P00050000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 0.20 | 0.12 | 0.27 | 0.00 | - | 1 | 401 | 24.71% |
© 2024 Yahoo. All rights reserved.