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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,857.91 -1,263.11 (-2.03%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
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:72.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00072000 | 2024-04-30 3:41PM EDT | 2024-06-21 | 16.35 | 18.30 | 18.45 | 0.00 | - | 11 | 64 | 43.46% |
| TLT240719C00072000 | 2024-04-24 3:05PM EDT | 2024-07-19 | 18.37 | 18.35 | 18.50 | +1.87 | +11.33% | 2 | 128 | 34.72% |
| TLT241018C00072000 | 2024-02-21 3:58PM EDT | 2024-10-18 | 20.65 | 22.35 | 22.60 | 0.00 | - | 10 | 21 | 52.38% |
| TLT241220C00072000 | 2024-05-09 2:37PM EDT | 2024-12-20 | 19.45 | 18.80 | 18.95 | 0.00 | - | 15 | 13 | 23.74% |
| TLT250117C00072000 | 2024-05-08 1:11PM EDT | 2025-01-17 | 19.25 | 18.85 | 19.05 | 0.00 | - | 1 | 9 | 23.15% |
| TLT250321C00072000 | 2024-05-03 11:33AM EDT | 2025-03-21 | 18.70 | 19.00 | 19.40 | 0.00 | - | 10 | 26 | 22.88% |
| TLT260116C00072000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 18.20 | 19.55 | 21.20 | 0.00 | - | 4 | 40 | 22.81% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00072000 | 2024-05-03 10:39AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 234 | 27.34% |
| TLT240719P00072000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 29 | 23.24% |
| TLT240816P00072000 | 2024-05-10 11:27AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 4 | 171 | 21.39% |
| TLT240920P00072000 | 2024-05-06 10:30AM EDT | 2024-09-20 | 0.10 | 0.08 | 0.11 | 0.00 | - | 10 | 39 | 19.73% |
| TLT241018P00072000 | 2024-05-07 10:54AM EDT | 2024-10-18 | 0.11 | 0.12 | 0.15 | 0.00 | - | 1 | 111 | 18.95% |
| TLT241115P00072000 | 2024-05-02 2:11PM EDT | 2024-11-15 | 0.27 | 0.19 | 0.22 | 0.00 | - | 2 | 9 | 18.80% |
| TLT241220P00072000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 0.28 | 0.23 | 0.27 | 0.00 | - | 1 | 266 | 18.02% |
| TLT250117P00072000 | 2024-05-10 10:24AM EDT | 2025-01-17 | 0.27 | 0.27 | 0.31 | -0.04 | -12.90% | 1 | 78 | 17.51% |
| TLT250321P00072000 | 2024-04-16 11:10AM EDT | 2025-03-21 | 0.55 | 0.35 | 0.40 | 0.00 | - | 1 | 40 | 16.59% |
| TLT260116P00072000 | 2024-04-29 10:22AM EDT | 2026-01-16 | 1.40 | 1.05 | 1.53 | 0.00 | - | 2 | 57 | 17.41% |
© 2024 Yahoo. All rights reserved.