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
60,949.15 +257.51 (+0.42%) 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:76.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00076000 | 2024-05-08 1:01PM EDT | 2024-05-17 | 14.35 | 14.15 | 14.30 | -0.10 | -0.69% | 12 | 1 | 67.58% |
| TLT240522C00076000 | 2024-05-09 10:47AM EDT | 2024-05-22 | 14.10 | 14.20 | 14.30 | 0.00 | - | 3 | 3 | 53.71% |
| TLT240621C00076000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 13.80 | 14.35 | 14.50 | 0.00 | - | 11 | 37 | 36.13% |
| TLT240719C00076000 | 2024-04-16 10:08AM EDT | 2024-07-19 | 12.56 | 14.40 | 14.55 | 0.00 | - | 1 | 2 | 28.86% |
| TLT240920C00076000 | 2024-05-07 12:30PM EDT | 2024-09-20 | 15.70 | 14.70 | 14.85 | 0.00 | - | 2 | 32 | 24.22% |
| TLT240930C00076000 | 2024-04-16 11:12AM EDT | 2024-09-30 | 13.45 | 14.75 | 14.90 | 0.00 | - | - | 6 | 23.83% |
| TLT241018C00076000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 13.65 | 14.80 | 14.95 | 0.00 | - | 1 | 12 | 22.90% |
| TLT241115C00076000 | 2024-04-26 12:51PM EDT | 2024-11-15 | 13.20 | 15.00 | 15.15 | 0.00 | - | 1 | 34 | 22.64% |
| TLT241220C00076000 | 2024-04-26 10:17AM EDT | 2024-12-20 | 13.58 | 15.10 | 15.25 | 0.00 | - | 1 | 56 | 21.46% |
| TLT250117C00076000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 12.80 | 15.20 | 15.40 | 0.00 | - | 12 | 357 | 21.12% |
| TLT250321C00076000 | 2024-05-06 10:02AM EDT | 2025-03-21 | 15.33 | 15.40 | 15.70 | 0.00 | - | - | 5 | 20.41% |
| TLT250417C00076000 | 2024-05-06 11:54AM EDT | 2025-04-17 | 15.80 | 15.50 | 15.95 | +0.25 | +1.61% | 5 | 0 | 20.73% |
| TLT260116C00076000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 16.70 | 16.45 | 18.10 | 0.00 | - | 1 | 282 | 21.94% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00076000 | 2024-05-03 11:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 48.44% |
| TLT240621P00076000 | 2024-05-10 12:26PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 349 | 21.49% |
| TLT240719P00076000 | 2024-04-26 12:35PM EDT | 2024-07-19 | 0.14 | 0.05 | 0.07 | 0.00 | - | 1 | 207 | 19.92% |
| TLT240816P00076000 | 2024-05-09 9:45AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 55 | 18.51% |
| TLT240920P00076000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 0.35 | 0.16 | 0.19 | 0.00 | - | 200 | 216 | 17.38% |
| TLT240930P00076000 | 2024-04-16 1:34PM EDT | 2024-09-30 | 0.43 | 0.17 | 0.20 | 0.00 | - | 1 | 88 | 16.94% |
| TLT241018P00076000 | 2024-03-22 1:00PM EDT | 2024-10-18 | 0.26 | 0.43 | 0.47 | 0.00 | - | 2 | 103 | 19.48% |
| TLT241115P00076000 | 2024-04-22 10:15AM EDT | 2024-11-15 | 0.60 | 0.35 | 0.38 | 0.00 | - | 2 | 1,321 | 17.04% |
| TLT241220P00076000 | 2024-05-10 12:36PM EDT | 2024-12-20 | 0.44 | 0.43 | 0.46 | +0.05 | +12.82% | 12 | 171 | 16.43% |
| TLT250117P00076000 | 2024-04-23 3:17PM EDT | 2025-01-17 | 0.51 | 0.50 | 0.52 | -0.28 | -35.44% | 1 | 108 | 16.00% |
| TLT250321P00076000 | 2024-05-07 11:56AM EDT | 2025-03-21 | 0.59 | 0.64 | 0.69 | 0.00 | - | 5 | 55 | 15.50% |
| TLT260116P00076000 | 2024-05-09 1:33PM EDT | 2026-01-16 | 3.17 | 1.65 | 2.22 | 0.00 | - | 2 | 109 | 16.75% |
© 2024 Yahoo. All rights reserved.