Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,720.82 +3,138.60 (+5.27%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
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:77.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00077000 | 2024-02-08 10:39AM EDT | 2024-06-21 | 17.45 | 19.15 | 19.30 | 0.00 | - | 1 | 97 | 96.66% |
| TLT240719C00077000 | 2024-04-26 3:04PM EDT | 2024-07-19 | 11.55 | 13.20 | 13.35 | 0.00 | - | 1 | 1 | 26.71% |
| TLT240816C00077000 | 2024-04-25 3:42PM EDT | 2024-08-16 | 11.35 | 13.35 | 13.50 | 0.00 | - | 1 | 18 | 24.63% |
| TLT240920C00077000 | 2024-02-28 1:53PM EDT | 2024-09-20 | 16.97 | 18.00 | 18.40 | 0.00 | - | 9 | 9 | 51.55% |
| TLT240930C00077000 | 2024-05-03 10:00AM EDT | 2024-09-30 | 13.70 | 13.55 | 13.75 | -5.20 | -27.51% | 1 | 0 | 22.78% |
| TLT241018C00077000 | 2024-04-08 12:17PM EDT | 2024-10-18 | 15.16 | 13.60 | 13.80 | 0.00 | - | 2 | 7 | 21.91% |
| TLT241115C00077000 | 2024-05-02 11:01AM EDT | 2024-11-15 | 12.63 | 13.80 | 14.05 | 0.00 | - | 4 | 29 | 21.97% |
| TLT241220C00077000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 12.50 | 13.95 | 14.20 | 0.00 | - | 54 | 64 | 21.13% |
| TLT250117C00077000 | 2024-04-30 10:17AM EDT | 2025-01-17 | 13.00 | 14.10 | 14.30 | 0.00 | - | 1 | 131 | 20.49% |
| TLT260116C00077000 | 2024-05-03 12:00PM EDT | 2026-01-16 | 16.08 | 15.55 | 16.70 | +1.52 | +10.44% | 1 | 44 | 20.40% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00077000 | 2024-05-02 12:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 44.53% |
| TLT240517P00077000 | 2024-05-02 10:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 209 | 31.25% |
| TLT240621P00077000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 6 | 474 | 20.12% |
| TLT240719P00077000 | 2024-05-03 12:15PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 1 | 289 | 18.26% |
| TLT240816P00077000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 0.16 | 0.14 | 0.16 | -0.08 | -33.33% | 2 | 208 | 17.43% |
| TLT240920P00077000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 0.30 | 0.22 | 0.25 | 0.00 | - | 3 | 79 | 16.60% |
| TLT240930P00077000 | 2024-05-03 12:59PM EDT | 2024-09-30 | 0.26 | 0.23 | 0.26 | -0.07 | -21.21% | 1 | 51 | 16.19% |
| TLT241018P00077000 | 2024-05-01 2:02PM EDT | 2024-10-18 | 0.43 | 0.29 | 0.33 | 0.00 | - | 2 | 117 | 16.16% |
| TLT241115P00077000 | 2024-04-18 3:43PM EDT | 2024-11-15 | 0.70 | 0.45 | 0.50 | 0.00 | - | 2 | 13 | 16.68% |
| TLT241220P00077000 | 2024-05-02 1:37PM EDT | 2024-12-20 | 0.72 | 0.56 | 0.61 | 0.00 | - | 1 | 18 | 16.25% |
| TLT250117P00077000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 0.70 | 0.65 | 0.70 | -0.19 | -21.35% | 1 | 454 | 15.98% |
| TLT250321P00077000 | 2024-04-25 12:57PM EDT | 2025-03-21 | 1.25 | 0.83 | 0.88 | 0.00 | - | 1,002 | 1,001 | 15.41% |
| TLT250417P00077000 | 2024-05-02 12:12PM EDT | 2025-04-17 | 1.12 | 0.93 | 0.98 | 0.00 | - | 1 | 3 | 15.33% |
| TLT260116P00077000 | 2024-05-01 12:33PM EDT | 2026-01-16 | 2.27 | 1.79 | 2.50 | 0.00 | - | 10 | 182 | 16.55% |
© 2024 Yahoo. All rights reserved.