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
61,865.53 +2,813.69 (+4.76%) CMC Crypto 200
1,341.88 +64.90 (+5.08%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:84.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00084000 | 2024-05-02 9:48AM EDT | 2024-05-03 | 5.80 | 5.70 | 5.80 | +1.62 | +38.76% | 5 | 6 | 50.00% |
| TLT240508C00084000 | 2024-04-25 10:04AM EDT | 2024-05-08 | 3.55 | 5.75 | 5.85 | 0.00 | - | - | 0 | 33.89% |
| TLT240510C00084000 | 2024-05-01 2:54PM EDT | 2024-05-10 | 5.30 | 5.80 | 5.90 | 0.00 | - | 1 | 1 | 32.13% |
| TLT240517C00084000 | 2024-05-02 10:17AM EDT | 2024-05-17 | 5.65 | 5.90 | 6.00 | +1.20 | +26.97% | 1 | 84 | 26.76% |
| TLT240524C00084000 | 2024-04-29 1:19PM EDT | 2024-05-24 | 5.10 | 6.05 | 6.15 | 0.00 | - | 2 | 26 | 25.49% |
| TLT240621C00084000 | 2024-05-03 1:59PM EDT | 2024-06-21 | 6.30 | 6.30 | 6.40 | +1.20 | +23.53% | 28 | 249 | 20.02% |
| TLT240719C00084000 | 2024-05-01 11:21AM EDT | 2024-07-19 | 5.60 | 6.60 | 6.65 | 0.00 | - | 8 | 24 | 18.24% |
| TLT240816C00084000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 6.95 | 6.95 | 7.05 | +1.17 | +20.24% | 7 | 240 | 18.43% |
| TLT240920C00084000 | 2024-05-01 2:04PM EDT | 2024-09-20 | 6.85 | 7.30 | 7.40 | 0.00 | - | 3 | 78 | 17.96% |
| TLT240930C00084000 | 2024-05-01 2:48PM EDT | 2024-09-30 | 7.10 | 7.40 | 7.50 | 0.00 | - | 3 | 188 | 17.88% |
| TLT241018C00084000 | 2024-05-02 12:06PM EDT | 2024-10-18 | 6.83 | 7.55 | 7.65 | 0.00 | - | 2 | 69 | 17.65% |
| TLT241115C00084000 | 2024-04-22 9:36AM EDT | 2024-11-15 | 7.40 | 7.95 | 8.10 | 0.00 | - | 1 | 56 | 18.37% |
| TLT241220C00084000 | 2024-05-03 10:57AM EDT | 2024-12-20 | 8.15 | 8.25 | 8.40 | +0.60 | +7.95% | 10 | 176 | 18.15% |
| TLT250117C00084000 | 2024-05-02 1:58PM EDT | 2025-01-17 | 8.10 | 8.55 | 8.65 | 0.00 | - | 2 | 906 | 18.09% |
| TLT250221C00084000 | 2024-05-02 11:25AM EDT | 2025-02-21 | 8.15 | 8.85 | 9.05 | 0.00 | - | 8 | 15 | 18.38% |
| TLT250321C00084000 | 2024-04-03 9:41AM EDT | 2025-03-21 | 10.74 | 9.30 | 9.50 | 0.00 | - | 1 | 2 | 19.06% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 2025-03-31 | 8.39 | 9.20 | 9.35 | 0.00 | - | 5 | 49 | 18.29% |
| TLT250417C00084000 | 2024-04-25 11:06AM EDT | 2025-04-17 | 7.99 | 9.30 | 9.45 | 0.00 | - | - | 1 | 18.15% |
| TLT260116C00084000 | 2024-05-01 11:27AM EDT | 2026-01-16 | 10.50 | 11.00 | 11.95 | 0.00 | - | 5 | 658 | 19.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00084000 | 2024-05-03 9:46AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 762 | 50.00% |
| TLT240508P00084000 | 2024-05-02 1:41PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 856 | 22.66% |
| TLT240510P00084000 | 2024-05-03 1:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 584 | 1,024 | 19.53% |
| TLT240517P00084000 | 2024-05-03 12:44PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 172 | 20,525 | 16.80% |
| TLT240524P00084000 | 2024-05-03 12:15PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 35 | 166 | 15.24% |
| TLT240607P00084000 | 2024-05-03 12:13PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 41 | 113 | 14.55% |
| TLT240621P00084000 | 2024-05-03 12:48PM EDT | 2024-06-21 | 0.26 | 0.23 | 0.25 | -0.12 | -31.58% | 144 | 2,780 | 14.60% |
| TLT240719P00084000 | 2024-05-03 1:28PM EDT | 2024-07-19 | 0.48 | 0.46 | 0.48 | -0.18 | -27.27% | 474 | 6,200 | 14.33% |
| TLT240816P00084000 | 2024-05-03 2:09PM EDT | 2024-08-16 | 0.72 | 0.72 | 0.74 | -0.23 | -24.21% | 38 | 8,566 | 14.43% |
| TLT240920P00084000 | 2024-05-02 12:46PM EDT | 2024-09-20 | 0.96 | 0.96 | 0.99 | -0.24 | -20.00% | 14 | 1,365 | 14.11% |
| TLT240930P00084000 | 2024-05-03 9:56AM EDT | 2024-09-30 | 1.03 | 1.01 | 1.03 | -0.35 | -25.36% | 1 | 165 | 13.87% |
| TLT241018P00084000 | 2024-05-03 12:27PM EDT | 2024-10-18 | 1.20 | 1.16 | 1.19 | -0.15 | -11.11% | 60 | 571 | 13.99% |
| TLT241115P00084000 | 2024-05-03 9:56AM EDT | 2024-11-15 | 1.50 | 1.48 | 1.52 | -0.43 | -22.28% | 1 | 247 | 14.58% |
| TLT241220P00084000 | 2024-05-01 2:30PM EDT | 2024-12-20 | 2.15 | 1.75 | 1.80 | 0.00 | - | 12 | 386 | 14.64% |
| TLT250117P00084000 | 2024-05-03 10:46AM EDT | 2025-01-17 | 2.09 | 1.92 | 1.97 | -0.41 | -16.40% | 20 | 3,935 | 14.51% |
| TLT250221P00084000 | 2024-05-01 3:31PM EDT | 2025-02-21 | 2.50 | 2.10 | 2.17 | 0.00 | - | 10 | 76 | 14.36% |
| TLT250321P00084000 | 2024-05-02 12:39PM EDT | 2025-03-21 | 2.66 | 2.26 | 2.34 | 0.00 | - | 200 | 331 | 14.32% |
| TLT250417P00084000 | 2024-05-02 10:56AM EDT | 2025-04-17 | 2.99 | 2.43 | 2.50 | 0.00 | - | 5 | 40 | 14.29% |
| TLT260116P00084000 | 2024-04-29 11:24AM EDT | 2026-01-16 | 4.50 | 3.75 | 4.40 | 0.00 | - | 3 | 317 | 15.26% |
© 2024 Yahoo. All rights reserved.