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
62,749.66 +2,757.41 (+4.60%) 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:82.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00082000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 7.91 | 7.85 | 7.95 | +1.61 | +25.56% | 1 | 0 | 40.92% |
| TLT240517C00082000 | 2024-05-03 10:36AM EDT | 2024-05-17 | 7.58 | 7.95 | 8.05 | +1.03 | +15.73% | 132 | 1,043 | 33.50% |
| TLT240531C00082000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 8.20 | 8.15 | 8.25 | +0.85 | +11.56% | 2 | 14 | 28.37% |
| TLT240621C00082000 | 2024-04-26 3:13PM EDT | 2024-06-21 | 6.70 | 8.20 | 8.35 | 0.00 | - | 12 | 431 | 22.95% |
| TLT240719C00082000 | 2024-05-01 11:13AM EDT | 2024-07-19 | 7.25 | 8.40 | 8.55 | 0.00 | - | 6 | 19 | 20.46% |
| TLT240816C00082000 | 2024-05-01 10:40AM EDT | 2024-08-16 | 7.55 | 8.70 | 8.80 | 0.00 | - | 5 | 45 | 19.59% |
| TLT240920C00082000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 8.68 | 9.00 | 9.10 | +0.48 | +5.85% | 17 | 165 | 18.96% |
| TLT240930C00082000 | 2024-04-26 10:26AM EDT | 2024-09-30 | 8.07 | 9.10 | 9.20 | 0.00 | - | 5 | 9 | 18.92% |
| TLT241018C00082000 | 2024-05-01 11:00AM EDT | 2024-10-18 | 8.25 | 9.20 | 9.35 | 0.00 | - | 10 | 17 | 18.73% |
| TLT241220C00082000 | 2024-04-26 10:17AM EDT | 2024-12-20 | 8.78 | 9.80 | 9.95 | 0.00 | - | 1 | 62 | 18.71% |
| TLT250117C00082000 | 2024-04-22 11:10AM EDT | 2025-01-17 | 9.47 | 10.05 | 10.20 | 0.00 | - | 6 | 530 | 18.71% |
| TLT250221C00082000 | 2024-02-26 3:12PM EDT | 2025-02-21 | 13.75 | 14.35 | 14.70 | 0.00 | - | 1 | 1 | 33.65% |
| TLT250321C00082000 | 2024-04-29 12:54PM EDT | 2025-03-21 | 9.74 | 10.55 | 10.70 | 0.00 | - | 1 | 45 | 18.59% |
| TLT260116C00082000 | 2024-04-29 9:46AM EDT | 2026-01-16 | 11.55 | 12.20 | 13.30 | 0.00 | - | 1 | 120 | 19.77% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00082000 | 2024-05-01 2:57PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 261 | 32.81% |
| TLT240510P00082000 | 2024-05-02 1:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 77 | 28.13% |
| TLT240517P00082000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 5,470 | 21.49% |
| TLT240524P00082000 | 2024-05-02 10:08AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | 0.00 | - | 5 | 41 | 18.75% |
| TLT240531P00082000 | 2024-05-03 9:41AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 75 | 92 | 16.99% |
| TLT240607P00082000 | 2024-05-02 1:24PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 20 | 18 | 16.31% |
| TLT240621P00082000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 272 | 7,656 | 16.02% |
| TLT240719P00082000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 0.26 | 0.24 | 0.26 | -0.13 | -33.33% | 4,072 | 9,069 | 15.09% |
| TLT240816P00082000 | 2024-05-03 2:58PM EDT | 2024-08-16 | 0.43 | 0.42 | 0.45 | -0.15 | -25.86% | 237 | 24,390 | 15.09% |
| TLT240920P00082000 | 2024-05-03 1:17PM EDT | 2024-09-20 | 0.65 | 0.61 | 0.64 | -0.17 | -20.73% | 26 | 760 | 14.65% |
| TLT240930P00082000 | 2024-04-24 9:31AM EDT | 2024-09-30 | 1.10 | 0.64 | 0.68 | 0.00 | - | 3 | 56 | 14.45% |
| TLT241018P00082000 | 2024-05-03 3:36PM EDT | 2024-10-18 | 0.77 | 0.75 | 0.81 | -0.37 | -32.46% | 38 | 315 | 14.54% |
| TLT241115P00082000 | 2024-05-03 10:55AM EDT | 2024-11-15 | 1.16 | 1.03 | 1.09 | -0.17 | -12.78% | 924 | 261 | 15.10% |
| TLT241220P00082000 | 2024-05-03 3:13PM EDT | 2024-12-20 | 1.27 | 1.25 | 1.32 | -0.26 | -16.99% | 7 | 342 | 15.07% |
| TLT250117P00082000 | 2024-05-03 10:55AM EDT | 2025-01-17 | 1.55 | 1.41 | 1.47 | -0.31 | -16.67% | 116 | 1,921 | 14.92% |
| TLT250221P00082000 | 2024-04-16 12:08PM EDT | 2025-02-21 | 2.12 | 1.55 | 1.65 | 0.00 | - | 1 | 19 | 14.76% |
| TLT250321P00082000 | 2024-05-03 1:50PM EDT | 2025-03-21 | 1.76 | 1.70 | 1.78 | -0.41 | -18.89% | 8 | 63 | 14.61% |
| TLT250417P00082000 | 2024-04-26 3:58PM EDT | 2025-04-17 | 2.52 | 1.84 | 1.95 | 0.00 | - | 5 | 5 | 14.67% |
| TLT260116P00082000 | 2024-05-03 10:27AM EDT | 2026-01-16 | 3.25 | 3.00 | 3.80 | -0.33 | -9.22% | 5 | 599 | 15.76% |
© 2024 Yahoo. All rights reserved.