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
8,205.29 +33.14 (+0.41%) Bitcoin USD
61,531.42 +2,198.72 (+3.71%) CMC Crypto 200
1,323.52 +46.54 (+3.64%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:81.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00081000 | 2024-05-02 1:31PM EDT | 2024-05-03 | 7.92 | 8.50 | 8.60 | 0.00 | - | 1 | 3 | 0.00% |
| TLT240517C00081000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 7.85 | 8.70 | 8.80 | 0.00 | - | 2 | 10 | 33.79% |
| TLT240621C00081000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 9.35 | 8.90 | 9.05 | +1.03 | +12.38% | 3 | 37 | 23.19% |
| TLT240719C00081000 | 2024-04-29 10:30AM EDT | 2024-07-19 | 8.28 | 9.10 | 9.20 | 0.00 | - | 50 | 61 | 20.36% |
| TLT240816C00081000 | 2024-05-01 10:40AM EDT | 2024-08-16 | 8.40 | 9.35 | 9.50 | 0.00 | - | 41 | 40 | 20.17% |
| TLT240920C00081000 | 2024-04-10 9:40AM EDT | 2024-09-20 | 11.35 | 9.65 | 9.80 | 0.00 | - | 2 | 14 | 19.58% |
| TLT241018C00081000 | 2024-05-01 10:51AM EDT | 2024-10-18 | 9.00 | 9.85 | 10.00 | 0.00 | - | 5 | 33 | 19.08% |
| TLT241220C00081000 | 2024-04-23 1:19PM EDT | 2024-12-20 | 10.26 | 10.40 | 10.55 | 0.00 | - | 1 | 93 | 18.92% |
| TLT250117C00081000 | 2024-05-02 3:34PM EDT | 2025-01-17 | 10.19 | 10.65 | 10.80 | 0.00 | - | 2 | 464 | 18.95% |
| TLT250221C00081000 | 2024-05-01 3:25PM EDT | 2025-02-21 | 10.38 | 10.95 | 11.05 | 0.00 | - | 2 | 2 | 18.78% |
| TLT250321C00081000 | 2024-04-25 10:12AM EDT | 2025-03-21 | 9.65 | 11.05 | 11.30 | 0.00 | - | 1 | 4 | 18.87% |
| TLT250331C00081000 | 2024-04-04 12:06PM EDT | 2025-03-31 | 13.95 | 11.15 | 11.35 | 0.00 | - | 1 | 1 | 18.77% |
| TLT250417C00081000 | 2024-04-25 1:39PM EDT | 2025-04-17 | 10.25 | 11.25 | 11.45 | 0.00 | - | 1 | 0 | 18.67% |
| TLT260116C00081000 | 2024-05-02 1:19PM EDT | 2026-01-16 | 12.69 | 12.85 | 13.65 | 0.00 | - | 3 | 37 | 19.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00081000 | 2024-05-02 10:15AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,600 | 75.00% |
| TLT240510P00081000 | 2024-05-02 9:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 75 | 28.52% |
| TLT240517P00081000 | 2024-05-03 11:06AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 1,176 | 22.66% |
| TLT240621P00081000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 630 | 4,555 | 16.60% |
| TLT240719P00081000 | 2024-05-03 11:00AM EDT | 2024-07-19 | 0.22 | 0.22 | 0.24 | -0.06 | -21.43% | 15 | 2,013 | 15.87% |
| TLT240816P00081000 | 2024-05-02 3:50PM EDT | 2024-08-16 | 0.36 | 0.39 | 0.41 | -0.12 | -25.00% | 5 | 132 | 15.72% |
| TLT240920P00081000 | 2024-05-03 11:16AM EDT | 2024-09-20 | 0.56 | 0.56 | 0.58 | -0.19 | -26.39% | 3 | 284 | 15.16% |
| TLT240930P00081000 | 2024-04-25 9:37AM EDT | 2024-09-30 | 1.11 | 0.59 | 0.63 | 0.00 | - | 10 | 68 | 15.05% |
| TLT241018P00081000 | 2024-04-30 2:49PM EDT | 2024-10-18 | 1.00 | 0.71 | 0.74 | 0.00 | - | 10 | 549 | 15.03% |
| TLT241115P00081000 | 2024-05-03 11:08AM EDT | 2024-11-15 | 0.98 | 0.97 | 1.01 | -0.40 | -28.99% | 301 | 577 | 15.60% |
| TLT241220P00081000 | 2024-04-24 10:06AM EDT | 2024-12-20 | 1.63 | 1.17 | 1.22 | 0.00 | - | 2 | 528 | 15.49% |
| TLT250117P00081000 | 2024-04-29 10:19AM EDT | 2025-01-17 | 1.70 | 1.34 | 1.39 | 0.00 | - | 20 | 234 | 15.44% |
| TLT250221P00081000 | 2024-04-01 12:25PM EDT | 2025-02-21 | 1.08 | 1.44 | 1.70 | 0.00 | - | 1 | 8 | 15.84% |
| TLT250321P00081000 | 2024-04-24 3:05PM EDT | 2025-03-21 | 1.97 | 1.59 | 1.65 | 0.00 | - | 87 | 161 | 14.94% |
| TLT250331P00081000 | 2024-04-15 11:22AM EDT | 2025-03-31 | 1.94 | 1.63 | 1.70 | 0.00 | - | 2 | 5 | 14.91% |
| TLT260116P00081000 | 2024-05-02 9:47AM EDT | 2026-01-16 | 3.43 | 2.85 | 3.50 | 0.00 | - | 1 | 150 | 15.74% |
© 2024 Yahoo. All rights reserved.