Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,715.05 +2,671.51 (+4.38%) CMC Crypto 200
1,370.40 +57.77 (+4.40%)
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:75.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00075000 | 2024-04-16 3:53PM EDT | 2024-04-26 | 13.50 | 14.20 | 14.30 | 0.00 | - | 1 | 14 | 67.97% |
| TLT240503C00075000 | 2024-04-19 1:10PM EDT | 2024-05-03 | 14.10 | 14.20 | 14.30 | +0.25 | +1.81% | 3 | 12 | 51.76% |
| TLT240510C00075000 | 2024-04-16 2:49PM EDT | 2024-05-10 | 13.66 | 14.20 | 14.30 | 0.00 | - | 1 | 6 | 42.29% |
| TLT240517C00075000 | 2024-04-19 3:08PM EDT | 2024-05-17 | 14.18 | 14.20 | 14.30 | +0.18 | +1.29% | 1 | 82 | 36.62% |
| TLT240621C00075000 | 2024-04-10 10:12AM EDT | 2024-06-21 | 16.53 | 14.35 | 14.50 | 0.00 | - | 5 | 80 | 29.30% |
| TLT240628C00075000 | 2024-04-17 11:14AM EDT | 2024-06-28 | 14.25 | 14.35 | 14.55 | 0.00 | - | 10 | 57 | 28.71% |
| TLT240719C00075000 | 2024-04-19 3:21PM EDT | 2024-07-19 | 14.40 | 14.40 | 14.60 | -0.04 | -0.28% | 4 | 57 | 25.95% |
| TLT240816C00075000 | 2024-04-17 10:03AM EDT | 2024-08-16 | 14.09 | 14.50 | 14.75 | 0.00 | - | 15 | 27 | 24.54% |
| TLT240920C00075000 | 2024-04-16 3:31PM EDT | 2024-09-20 | 14.10 | 14.70 | 14.95 | 0.00 | - | 44 | 256 | 23.46% |
| TLT240930C00075000 | 2024-04-10 2:08PM EDT | 2024-09-30 | 16.30 | 14.70 | 15.05 | 0.00 | - | 20 | 42 | 23.58% |
| TLT241018C00075000 | 2023-11-22 4:59PM EDT | 2024-10-18 | 17.81 | 24.40 | 25.95 | 0.00 | - | 1 | 34 | 75.37% |
| TLT241115C00075000 | 2024-01-02 12:02PM EDT | 2024-11-15 | 24.69 | 23.50 | 24.65 | 0.00 | - | 45 | 10 | 65.30% |
| TLT241220C00075000 | 2024-04-17 10:02AM EDT | 2024-12-20 | 14.76 | 15.00 | 15.40 | 0.00 | - | 5 | 137 | 21.53% |
| TLT241231C00075000 | 2024-04-10 11:21AM EDT | 2024-12-31 | 17.10 | 15.00 | 15.45 | 0.00 | - | 1 | 4 | 21.36% |
| TLT250117C00075000 | 2024-04-17 9:56AM EDT | 2025-01-17 | 15.07 | 15.05 | 15.60 | 0.00 | - | 3 | 2,475 | 21.52% |
| TLT250221C00075000 | 2024-04-16 3:18PM EDT | 2025-02-21 | 15.00 | 15.15 | 15.80 | 0.00 | - | 1 | 114 | 21.27% |
| TLT250321C00075000 | 2024-04-12 10:11AM EDT | 2025-03-21 | 17.60 | 15.30 | 15.85 | 0.00 | - | 1 | 3 | 20.59% |
| TLT250331C00075000 | 2024-04-16 2:59PM EDT | 2025-03-31 | 15.33 | 15.35 | 15.95 | 0.00 | - | 2 | 55 | 20.75% |
| TLT260116C00075000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 17.90 | 15.85 | 18.05 | +1.01 | +5.98% | 1 | 380 | 21.64% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426P00075000 | 2024-03-21 11:16AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 49.22% |
| TLT240503P00075000 | 2024-04-19 11:33AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 292 | 37.89% |
| TLT240510P00075000 | 2024-04-16 10:31AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 14 | 30.86% |
| TLT240517P00075000 | 2024-04-19 10:34AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 7,208 | 28.13% |
| TLT240524P00075000 | 2024-04-18 3:13PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 50 | 139 | 26.17% |
| TLT240531P00075000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 7 | 24.81% |
| TLT240621P00075000 | 2024-04-19 1:21PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 3 | 5,330 | 21.78% |
| TLT240628P00075000 | 2024-04-19 1:19PM EDT | 2024-06-28 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 5 | 985 | 21.09% |
| TLT240719P00075000 | 2024-04-19 3:35PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.15 | 0.00 | - | 6 | 157 | 20.31% |
| TLT240816P00075000 | 2024-04-18 1:14PM EDT | 2024-08-16 | 0.22 | 0.20 | 0.23 | 0.00 | - | 1 | 411 | 19.39% |
| TLT240920P00075000 | 2024-04-19 1:48PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.33 | -0.01 | -3.12% | 60 | 3,482 | 18.51% |
| TLT240930P00075000 | 2024-04-16 3:25PM EDT | 2024-09-30 | 0.37 | 0.31 | 0.34 | 0.00 | - | 3 | 148 | 18.04% |
| TLT241018P00075000 | 2024-04-05 11:49AM EDT | 2024-10-18 | 0.25 | 0.37 | 0.40 | 0.00 | - | 5 | 335 | 17.82% |
| TLT241115P00075000 | 2024-04-19 3:56PM EDT | 2024-11-15 | 0.50 | 0.50 | 0.53 | -0.01 | -1.96% | 1 | 1,785 | 17.87% |
| TLT241220P00075000 | 2024-04-17 12:28PM EDT | 2024-12-20 | 0.58 | 0.59 | 0.64 | 0.00 | - | 24 | 277 | 17.43% |
| TLT241231P00075000 | 2024-04-19 3:55PM EDT | 2024-12-31 | 0.65 | 0.61 | 0.65 | -0.05 | -7.14% | 50 | 581 | 17.13% |
| TLT250117P00075000 | 2024-04-19 11:31AM EDT | 2025-01-17 | 0.68 | 0.63 | 0.73 | -0.03 | -4.23% | 1 | 9,659 | 17.16% |
| TLT250221P00075000 | 2024-04-10 12:30PM EDT | 2025-02-21 | 0.57 | 0.67 | 0.75 | 0.00 | - | 11 | 19 | 16.29% |
| TLT250321P00075000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 0.90 | 0.74 | 0.85 | 0.00 | - | 106 | 259 | 16.21% |
| TLT250331P00075000 | 2024-04-18 10:32AM EDT | 2025-03-31 | 0.80 | 0.77 | 0.87 | 0.00 | - | 2 | 67 | 16.09% |
| TLT260116P00075000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 1.93 | 1.61 | 2.26 | -0.17 | -8.10% | 4 | 781 | 16.82% |
© 2024 Yahoo. All rights reserved.