Singapore markets open in 7 hours 34 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,063.29 +1.47 (+0.03%) Dow
37,876.64 +141.53 (+0.38%) Nasdaq
15,904.78 +19.76 (+0.12%) Bitcoin USD
63,002.98 -1,186.00 (-1.85%) CMC Crypto 200
885.54 0.00 (0.00%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:60.00
Callsfor17 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00060000 | 2023-11-22 11:49AM EDT | 2024-04-19 | 30.70 | 38.90 | 39.10 | 0.00 | - | 2 | 7 | 739.75% |
| TLT240426C00060000 | 2024-03-28 12:47PM EDT | 2024-04-26 | 34.90 | 28.35 | 28.45 | 0.00 | - | 1 | 1 | 116.99% |
| TLT240517C00060000 | 2024-02-14 12:04PM EDT | 2024-05-17 | 32.64 | 33.00 | 33.20 | 0.00 | - | 10 | 1 | 174.44% |
| TLT240621C00060000 | 2024-04-11 12:17PM EDT | 2024-06-21 | 29.89 | 28.40 | 28.50 | 0.00 | - | 2 | 14 | 51.56% |
| TLT240628C00060000 | 2024-04-15 11:52AM EDT | 2024-06-28 | 28.82 | 28.40 | 28.50 | 0.00 | - | 2 | 18 | 49.07% |
| TLT240719C00060000 | 2023-11-29 11:12AM EDT | 2024-07-19 | 32.60 | 39.90 | 40.25 | 0.00 | - | - | 10 | 160.62% |
| TLT240816C00060000 | 2024-02-13 10:35AM EDT | 2024-08-16 | 33.05 | 33.00 | 33.30 | 0.00 | - | 4 | 10 | 89.37% |
| TLT240920C00060000 | 2024-03-08 1:20PM EDT | 2024-09-20 | 35.98 | 31.55 | 31.80 | 0.00 | - | 1 | 12 | 67.90% |
| TLT240930C00060000 | 2024-04-15 10:02AM EDT | 2024-09-30 | 29.25 | 28.40 | 28.65 | 0.00 | - | 10 | 22 | 35.62% |
| TLT241018C00060000 | 2024-03-18 11:08AM EDT | 2024-10-18 | 32.85 | 28.40 | 28.70 | 0.00 | - | 10 | 49 | 34.69% |
| TLT241115C00060000 | 2024-03-08 1:19PM EDT | 2024-11-15 | 36.00 | 31.55 | 31.85 | 0.00 | - | 2 | 40 | 58.50% |
| TLT241220C00060000 | 2024-04-10 9:56AM EDT | 2024-12-20 | 31.50 | 28.45 | 28.65 | 0.00 | - | 1 | 29 | 29.25% |
| TLT250117C00060000 | 2024-04-09 3:12PM EDT | 2025-01-17 | 32.55 | 28.45 | 28.75 | 0.00 | - | 3 | 434 | 29.05% |
| TLT250221C00060000 | 2024-03-20 9:30AM EDT | 2025-02-21 | 33.39 | 28.35 | 30.05 | 0.00 | - | - | 20 | 38.44% |
| TLT250321C00060000 | 2024-03-26 1:02PM EDT | 2025-03-21 | 33.85 | 26.00 | 30.80 | 0.00 | - | 1 | 0 | 41.42% |
| TLT260116C00060000 | 2024-04-16 10:04AM EDT | 2026-01-16 | 29.50 | 27.95 | 29.85 | +0.45 | +1.55% | 6 | 723 | 25.83% |
Putsfor17 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00060000 | 2024-02-14 4:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 401 | 125.00% |
| TLT240517P00060000 | 2024-03-19 12:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 345 | 47.66% |
| TLT240524P00060000 | 2024-04-10 10:57AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 42.97% |
| TLT240621P00060000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 317 | 35.55% |
| TLT240628P00060000 | 2023-11-03 12:00PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 48.63% |
| TLT240719P00060000 | 2023-11-03 10:20AM EDT | 2024-07-19 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 42.97% |
| TLT240816P00060000 | 2024-01-30 11:59AM EDT | 2024-08-16 | 0.08 | 0.02 | 0.07 | 0.00 | - | 10 | 6 | 30.66% |
| TLT240920P00060000 | 2024-04-05 11:58AM EDT | 2024-09-20 | 0.05 | 0.03 | 0.10 | 0.00 | - | 10 | 10 | 28.52% |
| TLT240930P00060000 | 2024-03-14 11:44AM EDT | 2024-09-30 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 67 | 27.69% |
| TLT241018P00060000 | 2024-03-27 10:34AM EDT | 2024-10-18 | 0.06 | 0.06 | 0.10 | 0.00 | - | 3 | 13 | 26.32% |
| TLT241115P00060000 | 2024-02-22 1:42PM EDT | 2024-11-15 | 0.13 | 0.04 | 0.10 | 0.00 | - | 12 | 12 | 24.51% |
| TLT241220P00060000 | 2024-02-27 3:32PM EDT | 2024-12-20 | 0.12 | 0.04 | 0.10 | 0.00 | - | 1 | 5 | 22.75% |
| TLT250117P00060000 | 2024-04-16 11:37AM EDT | 2025-01-17 | 0.12 | 0.11 | 0.15 | +0.01 | +9.09% | 156 | 716 | 23.00% |
| TLT260116P00060000 | 2024-04-15 10:47AM EDT | 2026-01-16 | 0.38 | 0.32 | 0.51 | 0.00 | - | 2 | 229 | 19.12% |
© 2024 Yahoo. All rights reserved.