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
63,351.85 +3,873.12 (+6.51%) CMC Crypto 200
1,361.46 +84.48 (+6.62%)
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:83.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00083000 | 2024-05-03 11:55AM EDT | 2024-05-17 | 6.90 | 6.95 | 7.05 | +1.20 | +21.05% | 1 | 145 | 30.08% |
| TLT240524C00083000 | 2024-05-01 2:26PM EDT | 2024-05-24 | 6.15 | 7.10 | 7.20 | 0.00 | - | 3 | 11 | 28.47% |
| TLT240531C00083000 | 2024-05-03 12:02PM EDT | 2024-05-31 | 7.15 | 7.15 | 7.30 | +1.10 | +18.18% | 3 | 57 | 26.61% |
| TLT240607C00083000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 5.94 | 7.15 | 7.30 | 0.00 | - | 3 | 22 | 23.80% |
| TLT240621C00083000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 7.24 | 7.25 | 7.40 | +1.34 | +22.71% | 1 | 299 | 21.49% |
| TLT240719C00083000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 6.89 | 7.50 | 7.65 | 0.00 | - | 1 | 377 | 19.58% |
| TLT240816C00083000 | 2024-05-01 9:59AM EDT | 2024-08-16 | 6.90 | 7.80 | 7.95 | 0.00 | - | 6 | 61 | 19.06% |
| TLT240920C00083000 | 2024-05-01 2:10PM EDT | 2024-09-20 | 7.40 | 8.15 | 8.30 | 0.00 | - | 6 | 77 | 18.64% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 2024-09-30 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TLT241018C00083000 | 2024-05-01 9:32AM EDT | 2024-10-18 | 7.50 | 8.40 | 8.50 | 0.00 | - | 7 | 125 | 18.09% |
| TLT241115C00083000 | 2024-05-02 11:36AM EDT | 2024-11-15 | 7.80 | 8.75 | 8.90 | 0.00 | - | 16 | 31 | 18.65% |
| TLT241220C00083000 | 2024-05-03 10:14AM EDT | 2024-12-20 | 8.85 | 9.00 | 9.20 | -1.05 | -10.61% | 1 | 449 | 18.47% |
| TLT250117C00083000 | 2024-04-30 11:20AM EDT | 2025-01-17 | 8.24 | 9.30 | 9.45 | 0.00 | - | 100 | 278 | 18.43% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 2025-02-21 | 9.10 | 9.60 | 9.80 | 0.00 | - | 1 | 21 | 18.58% |
| TLT250321C00083000 | 2024-04-12 9:35AM EDT | 2025-03-21 | 10.80 | 9.80 | 10.00 | 0.00 | - | 3 | 1 | 18.45% |
| TLT250417C00083000 | 2024-04-26 3:59PM EDT | 2025-04-17 | 9.10 | 10.00 | 10.20 | 0.00 | - | 2 | 2 | 18.37% |
| TLT260116C00083000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 12.23 | 11.60 | 12.70 | +0.65 | +5.61% | 4 | 209 | 19.72% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00083000 | 2024-05-02 2:53PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 144 | 28.91% |
| TLT240510P00083000 | 2024-05-02 1:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 293 | 24.61% |
| TLT240517P00083000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 185 | 7,116 | 19.14% |
| TLT240524P00083000 | 2024-05-03 12:46PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 57 | 123 | 17.38% |
| TLT240531P00083000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 21 | 348 | 15.63% |
| TLT240607P00083000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 0.15 | 0.07 | 0.09 | 0.00 | - | 40 | 51 | 15.67% |
| TLT240621P00083000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | -0.10 | -38.46% | 92 | 11,156 | 15.24% |
| TLT240719P00083000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 0.33 | 0.32 | 0.35 | -0.17 | -34.00% | 26 | 7,451 | 14.75% |
| TLT240816P00083000 | 2024-05-03 3:41PM EDT | 2024-08-16 | 0.56 | 0.54 | 0.57 | -0.20 | -26.32% | 31 | 719 | 14.77% |
| TLT240920P00083000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 0.81 | 0.75 | 0.79 | -0.17 | -17.35% | 138 | 2,212 | 14.41% |
| TLT240930P00083000 | 2024-04-19 3:15PM EDT | 2024-09-30 | 0.80 | 0.80 | 0.83 | -0.46 | -36.51% | 4 | 111 | 14.19% |
| TLT241018P00083000 | 2024-05-01 2:03PM EDT | 2024-10-18 | 1.27 | 0.92 | 0.95 | 0.00 | - | 10 | 401 | 14.14% |
| TLT241115P00083000 | 2024-05-03 11:30AM EDT | 2024-11-15 | 1.23 | 1.22 | 1.29 | -0.27 | -18.00% | 58 | 190 | 14.91% |
| TLT241220P00083000 | 2024-05-03 2:15PM EDT | 2024-12-20 | 1.53 | 1.46 | 1.53 | -0.58 | -27.49% | 4 | 230 | 14.86% |
| TLT250117P00083000 | 2024-05-03 10:44AM EDT | 2025-01-17 | 1.82 | 1.63 | 1.69 | -0.34 | -15.74% | 20 | 4,844 | 14.71% |
| TLT250221P00083000 | 2024-04-15 9:45AM EDT | 2025-02-21 | 2.24 | 1.79 | 1.88 | 0.00 | - | 4 | 25 | 14.56% |
| TLT250321P00083000 | 2024-04-30 1:45PM EDT | 2025-03-21 | 2.52 | 1.95 | 2.03 | 0.00 | - | 1 | 99 | 14.47% |
| TLT250331P00083000 | 2024-04-30 12:15PM EDT | 2025-03-31 | 2.50 | 1.99 | 2.09 | 0.00 | - | 1 | 2 | 14.47% |
| TLT250417P00083000 | 2024-05-02 9:39AM EDT | 2025-04-17 | 2.65 | 2.10 | 2.20 | 0.00 | - | 9 | 105 | 14.49% |
| TLT260116P00083000 | 2024-04-29 10:55AM EDT | 2026-01-16 | 4.16 | 3.30 | 4.15 | 0.00 | - | 20 | 262 | 15.70% |
© 2024 Yahoo. All rights reserved.