Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,446.60 +65.25 (+0.78%) Bitcoin USD
63,231.54 +1,749.52 (+2.85%) CMC Crypto 200
1,307.97 -50.04 (-3.69%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00070000 | 2024-05-02 10:36AM EDT | 2024-05-10 | 18.28 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| TLT240517C00070000 | 2024-05-09 10:47AM EDT | 2024-05-17 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| TLT240524C00070000 | 2024-05-09 9:56AM EDT | 2024-05-24 | 20.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| TLT240531C00070000 | 2024-05-02 11:48AM EDT | 2024-05-31 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TLT240621C00070000 | 2024-04-22 10:22AM EDT | 2024-06-21 | 19.02 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| TLT240628C00070000 | 2024-05-08 2:35PM EDT | 2024-06-28 | 20.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 0.00% |
| TLT240719C00070000 | 2024-04-18 10:27AM EDT | 2024-07-19 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TLT240816C00070000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| TLT240920C00070000 | 2024-05-06 12:44PM EDT | 2024-09-20 | 20.37 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| TLT240930C00070000 | 2024-03-20 3:04PM EDT | 2024-09-30 | 23.29 | 19.40 | 19.75 | 0.00 | - | 1 | 9 | 0.00% |
| TLT241018C00070000 | 2024-05-06 2:01PM EDT | 2024-10-18 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TLT241115C00070000 | 2024-04-02 2:10PM EDT | 2024-11-15 | 22.80 | 19.45 | 19.70 | 0.00 | - | 10 | 76 | 0.00% |
| TLT241220C00070000 | 2024-05-07 1:12PM EDT | 2024-12-20 | 21.66 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| TLT241231C00070000 | 2024-05-09 3:53PM EDT | 2024-12-31 | 21.30 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| TLT250117C00070000 | 2024-05-09 11:57AM EDT | 2025-01-17 | 20.75 | 0.00 | 0.00 | 0.00 | - | 6 | 909 | 0.00% |
| TLT250221C00070000 | 2024-04-02 11:14AM EDT | 2025-02-21 | 22.95 | 19.65 | 20.05 | 0.00 | - | 2 | 3 | 0.00% |
| TLT250321C00070000 | 2024-05-09 2:45PM EDT | 2025-03-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 265 | 0.00% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 2025-03-31 | 23.70 | 19.60 | 21.90 | 0.00 | - | 5 | 7 | 24.77% |
| TLT250417C00070000 | 2024-05-07 10:38AM EDT | 2025-04-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| TLT260116C00070000 | 2024-05-09 1:28PM EDT | 2026-01-16 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,461 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00070000 | 2024-05-07 10:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 50.00% |
| TLT240517P00070000 | 2024-04-26 10:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,045 | 50.00% |
| TLT240524P00070000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| TLT240531P00070000 | 2024-04-24 3:46PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 90 | 25.00% |
| TLT240607P00070000 | 2024-05-09 10:13AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 25.00% |
| TLT240614P00070000 | 2024-05-07 12:01PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| TLT240621P00070000 | 2024-05-07 11:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,543 | 12.50% |
| TLT240628P00070000 | 2024-05-02 9:59AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| TLT240719P00070000 | 2024-05-06 2:49PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 12.50% |
| TLT240816P00070000 | 2024-05-09 11:25AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 514 | 12.50% |
| TLT240920P00070000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 351 | 12.50% |
| TLT240930P00070000 | 2024-05-06 1:24PM EDT | 2024-09-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 12.50% |
| TLT241018P00070000 | 2024-05-09 1:22PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 94 | 6.25% |
| TLT241115P00070000 | 2024-05-08 11:46AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 137 | 6.25% |
| TLT241220P00070000 | 2024-05-09 2:55PM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 6.25% |
| TLT241231P00070000 | 2024-05-01 2:28PM EDT | 2024-12-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 6.25% |
| TLT250117P00070000 | 2024-05-09 10:43AM EDT | 2025-01-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 2,489 | 6.25% |
| TLT250221P00070000 | 2024-04-30 12:06PM EDT | 2025-02-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 2025-03-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| TLT250331P00070000 | 2024-04-11 2:55PM EDT | 2025-03-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| TLT250417P00070000 | 2024-05-07 10:21AM EDT | 2025-04-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| TLT260116P00070000 | 2024-05-07 1:26PM EDT | 2026-01-16 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 3.13% |
© 2024 Yahoo. All rights reserved.