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
62,860.23 +3,119.50 (+5.22%) 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:86.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00086000 | 2024-05-03 9:49AM EDT | 2024-05-08 | 3.81 | 3.80 | 3.90 | +1.60 | +72.40% | 6 | 11 | 23.63% |
| TLT240510C00086000 | 2024-05-03 3:11PM EDT | 2024-05-10 | 3.95 | 3.85 | 4.00 | +0.87 | +28.25% | 34 | 333 | 25.39% |
| TLT240517C00086000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 4.10 | 4.00 | 4.15 | +0.82 | +25.00% | 28 | 461 | 22.07% |
| TLT240524C00086000 | 2024-05-01 10:05AM EDT | 2024-05-24 | 3.30 | 4.20 | 4.30 | 0.00 | - | 6 | 162 | 20.80% |
| TLT240531C00086000 | 2024-05-03 12:17PM EDT | 2024-05-31 | 4.25 | 4.30 | 4.40 | +1.03 | +31.99% | 3 | 6 | 19.46% |
| TLT240607C00086000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 4.27 | 4.35 | 4.45 | +0.60 | +16.35% | 8 | 24 | 18.04% |
| TLT240621C00086000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 4.55 | 4.60 | 4.65 | +0.60 | +15.19% | 64 | 8,174 | 17.29% |
| TLT240719C00086000 | 2024-05-03 1:40PM EDT | 2024-07-19 | 4.96 | 4.95 | 5.05 | +1.06 | +27.18% | 88 | 329 | 16.81% |
| TLT240816C00086000 | 2024-05-03 2:19PM EDT | 2024-08-16 | 5.40 | 5.40 | 5.50 | +0.90 | +20.00% | 4 | 116 | 17.13% |
| TLT240920C00086000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 5.65 | 5.85 | 5.95 | +0.35 | +6.60% | 105 | 227 | 17.12% |
| TLT240930C00086000 | 2024-05-02 10:22AM EDT | 2024-09-30 | 5.00 | 6.00 | 6.10 | 0.00 | - | 37 | 85 | 17.26% |
| TLT241018C00086000 | 2024-05-03 1:44PM EDT | 2024-10-18 | 6.13 | 6.15 | 6.25 | +0.90 | +17.21% | 1 | 246 | 16.99% |
| TLT241115C00086000 | 2024-04-29 12:57PM EDT | 2024-11-15 | 6.05 | 6.60 | 6.70 | 0.00 | - | 95 | 104 | 17.60% |
| TLT241220C00086000 | 2024-04-19 10:36AM EDT | 2024-12-20 | 6.70 | 6.90 | 7.10 | 0.00 | - | 1 | 7 | 17.73% |
| TLT241231C00086000 | 2024-05-01 2:54PM EDT | 2024-12-31 | 6.65 | 6.95 | 7.15 | 0.00 | - | 1 | 116 | 17.50% |
| TLT250117C00086000 | 2024-05-03 1:59PM EDT | 2025-01-17 | 7.26 | 7.25 | 7.35 | +0.97 | +15.42% | 11 | 676 | 17.63% |
| TLT250221C00086000 | 2024-05-03 1:44PM EDT | 2025-02-21 | 7.60 | 7.60 | 7.75 | +0.70 | +10.14% | 23 | 28 | 17.87% |
| TLT250321C00086000 | 2024-05-03 9:56AM EDT | 2025-03-21 | 7.87 | 7.80 | 8.00 | +0.33 | +4.38% | 4 | 21 | 17.87% |
| TLT250331C00086000 | 2024-05-03 9:59AM EDT | 2025-03-31 | 7.95 | 7.95 | 8.10 | +1.20 | +17.78% | 4 | 25 | 17.90% |
| TLT250417C00086000 | 2024-04-18 12:16PM EDT | 2025-04-17 | 8.35 | 8.05 | 8.20 | +0.70 | +9.15% | 1 | 1 | 17.76% |
| TLT260116C00086000 | 2024-05-02 1:19PM EDT | 2026-01-16 | 9.75 | 9.85 | 10.95 | 0.00 | - | 12 | 116 | 19.46% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00086000 | 2024-05-03 3:44PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 116 | 415 | 17.19% |
| TLT240510P00086000 | 2024-05-03 2:58PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 602 | 959 | 16.41% |
| TLT240517P00086000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 455 | 6,880 | 15.09% |
| TLT240524P00086000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.12 | -0.15 | -55.56% | 264 | 656 | 13.58% |
| TLT240531P00086000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.17 | -0.17 | -51.52% | 86 | 2,335 | 12.94% |
| TLT240607P00086000 | 2024-05-03 1:45PM EDT | 2024-06-07 | 0.32 | 0.27 | 0.29 | -0.18 | -36.00% | 215 | 358 | 13.65% |
| TLT240621P00086000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.47 | -0.27 | -37.50% | 377 | 14,627 | 13.72% |
| TLT240719P00086000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 0.79 | 0.77 | 0.80 | -0.36 | -31.30% | 135 | 1,271 | 13.72% |
| TLT240816P00086000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 1.09 | 1.09 | 1.13 | -0.35 | -24.31% | 5 | 948 | 13.90% |
| TLT240920P00086000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 1.55 | 1.39 | 1.42 | -0.18 | -10.40% | 31 | 2,200 | 13.60% |
| TLT240930P00086000 | 2024-05-03 3:20PM EDT | 2024-09-30 | 1.47 | 1.45 | 1.48 | -0.39 | -20.97% | 4 | 341 | 13.44% |
| TLT241018P00086000 | 2024-05-03 1:52PM EDT | 2024-10-18 | 1.69 | 1.62 | 1.67 | -0.61 | -26.52% | 12 | 326 | 13.60% |
| TLT241115P00086000 | 2024-05-03 10:53AM EDT | 2024-11-15 | 2.20 | 1.98 | 2.05 | -0.82 | -27.15% | 6 | 534 | 14.23% |
| TLT241220P00086000 | 2024-05-02 11:34AM EDT | 2024-12-20 | 2.83 | 2.28 | 2.37 | 0.00 | - | 5 | 7,698 | 14.36% |
| TLT241231P00086000 | 2024-04-26 12:11PM EDT | 2024-12-31 | 3.25 | 2.32 | 2.42 | 0.00 | - | 5 | 90 | 14.21% |
| TLT250117P00086000 | 2024-05-03 12:58PM EDT | 2025-01-17 | 2.59 | 2.47 | 2.55 | -0.35 | -11.90% | 25 | 1,381 | 14.21% |
| TLT250221P00086000 | 2024-05-03 10:08AM EDT | 2025-02-21 | 2.83 | 2.67 | 2.76 | -0.21 | -6.91% | 12 | 259 | 14.05% |
| TLT250321P00086000 | 2024-05-02 9:59AM EDT | 2025-03-21 | 3.55 | 2.85 | 2.94 | 0.00 | - | 90 | 289 | 14.01% |
| TLT250331P00086000 | 2024-04-10 11:42AM EDT | 2025-03-31 | 2.72 | 2.89 | 2.98 | 0.00 | - | 2 | 78 | 13.92% |
| TLT250417P00086000 | 2024-04-24 9:31AM EDT | 2025-04-17 | 3.76 | 3.00 | 3.15 | 0.00 | - | 2 | 2 | 14.11% |
| TLT260116P00086000 | 2024-05-01 3:36PM EDT | 2026-01-16 | 5.15 | 4.35 | 5.20 | 0.00 | - | 1 | 218 | 15.21% |
© 2024 Yahoo. All rights reserved.