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
62,873.17 +3,778.55 (+6.39%) CMC Crypto 200
1,359.16 +82.18 (+6.44%)
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:79.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00079000 | 2024-04-11 1:37PM EDT | 2024-06-21 | 11.50 | 11.10 | 11.30 | 0.00 | - | 25 | 28 | 28.44% |
| TLT240719C00079000 | 2024-04-17 12:23PM EDT | 2024-07-19 | 10.60 | 11.25 | 11.40 | 0.00 | - | 1 | 29 | 24.02% |
| TLT240816C00079000 | 2024-04-25 9:36AM EDT | 2024-08-16 | 9.20 | 11.45 | 11.60 | 0.00 | - | 15 | 20 | 22.62% |
| TLT240920C00079000 | 2024-01-05 12:00PM EDT | 2024-09-20 | 19.40 | 16.20 | 19.35 | 0.00 | - | 1 | 5 | 55.74% |
| TLT240930C00079000 | 2024-04-16 11:12AM EDT | 2024-09-30 | 10.80 | 11.75 | 11.90 | 0.00 | - | - | 2 | 21.22% |
| TLT241018C00079000 | 2023-12-22 10:36AM EDT | 2024-10-18 | 21.90 | 15.45 | 15.90 | 0.00 | - | 1 | 3 | 41.82% |
| TLT241115C00079000 | 2024-04-18 1:14PM EDT | 2024-11-15 | 11.20 | 12.05 | 12.25 | 0.00 | - | 1 | 4 | 20.69% |
| TLT241220C00079000 | 2024-05-03 1:50PM EDT | 2024-12-20 | 12.26 | 12.25 | 12.40 | +1.41 | +13.00% | 1 | 104 | 19.85% |
| TLT250117C00079000 | 2024-05-03 11:17AM EDT | 2025-01-17 | 12.30 | 12.40 | 12.60 | +0.53 | +4.50% | 2 | 381 | 19.72% |
| TLT260116C00079000 | 2024-05-02 12:44PM EDT | 2026-01-16 | 14.00 | 14.15 | 15.30 | 0.00 | - | 2 | 27 | 20.16% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00079000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 37.50% |
| TLT240517P00079000 | 2024-05-01 10:32AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 342 | 26.56% |
| TLT240621P00079000 | 2024-05-03 11:25AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 22 | 5,273 | 18.36% |
| TLT240719P00079000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 20 | 135 | 16.85% |
| TLT240816P00079000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 0.54 | 0.21 | 0.24 | 0.00 | - | 24 | 52 | 16.46% |
| TLT240920P00079000 | 2024-05-03 10:12AM EDT | 2024-09-20 | 0.36 | 0.33 | 0.36 | -0.06 | -14.29% | 10 | 453 | 15.75% |
| TLT240930P00079000 | 2024-04-18 10:35AM EDT | 2024-09-30 | 0.61 | 0.35 | 0.38 | 0.00 | - | 5 | 38 | 15.44% |
| TLT241018P00079000 | 2024-04-25 10:31AM EDT | 2024-10-18 | 0.90 | 0.42 | 0.47 | 0.00 | - | 1 | 41 | 15.47% |
| TLT241115P00079000 | 2024-05-02 9:43AM EDT | 2024-11-15 | 0.66 | 0.63 | 0.68 | -0.25 | -27.47% | 27 | 118 | 15.99% |
| TLT241220P00079000 | 2024-05-02 3:51PM EDT | 2024-12-20 | 0.96 | 0.77 | 0.83 | 0.00 | - | 18,643 | 18,706 | 15.72% |
| TLT250117P00079000 | 2024-05-03 1:32PM EDT | 2025-01-17 | 0.96 | 0.89 | 0.95 | -0.23 | -19.33% | 1 | 7,116 | 15.55% |
| TLT250321P00079000 | 2024-05-03 3:51PM EDT | 2025-03-21 | 1.13 | 1.12 | 1.19 | -0.39 | -25.66% | 14 | 88 | 15.14% |
| TLT250417P00079000 | 2024-04-22 1:29PM EDT | 2025-04-17 | 1.53 | 1.23 | 1.31 | 0.00 | - | 1 | 2 | 15.08% |
| TLT260116P00079000 | 2024-05-02 11:25AM EDT | 2026-01-16 | 2.89 | 2.27 | 2.97 | 0.00 | - | 1 | 85 | 16.24% |
© 2024 Yahoo. All rights reserved.