Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,114.69 +35.83 (+0.44%) Bitcoin USD
64,165.68 +1,010.70 (+1.60%) CMC Crypto 200
1,387.51 -9.02 (-0.65%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:89.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00089000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,211 | 13,007 | 6.25% |
| TLT240501C00089000 | 2024-04-25 3:58PM EDT | 2024-05-01 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,112 | 12,216 | 3.13% |
| TLT240503C00089000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,856 | 5,205 | 3.13% |
| TLT240510C00089000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.58 | 0.00 | 0.00 | 0.00 | - | 119 | 1,303 | 1.56% |
| TLT240517C00089000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,658 | 14,920 | 1.56% |
| TLT240524C00089000 | 2024-04-25 3:42PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.00 | 0.00 | - | 139 | 1,000 | 1.56% |
| TLT240531C00089000 | 2024-04-25 12:50PM EDT | 2024-05-31 | 1.21 | 0.00 | 0.00 | 0.00 | - | 81 | 757 | 1.56% |
| TLT240621C00089000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 1.61 | 0.00 | 0.00 | 0.00 | - | 761 | 12,971 | 0.78% |
| TLT240628C00089000 | 2024-04-25 3:55PM EDT | 2024-06-28 | 1.76 | 0.00 | 0.00 | 0.00 | - | 47 | 493 | 0.78% |
| TLT240719C00089000 | 2024-04-25 3:11PM EDT | 2024-07-19 | 2.11 | 0.00 | 0.00 | 0.00 | - | 123 | 1,442 | 0.78% |
| TLT240816C00089000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 2.59 | 0.00 | 0.00 | 0.00 | - | 15 | 485 | 0.78% |
| TLT240920C00089000 | 2024-04-25 12:28PM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 16 | 248 | 0.78% |
| TLT240930C00089000 | 2024-04-25 3:17PM EDT | 2024-09-30 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,075 | 0.78% |
| TLT241018C00089000 | 2024-04-25 11:00AM EDT | 2024-10-18 | 3.37 | 0.00 | 0.00 | 0.00 | - | 48 | 792 | 0.78% |
| TLT241115C00089000 | 2024-04-25 10:57AM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6,050 | 0.39% |
| TLT241220C00089000 | 2024-04-25 3:49PM EDT | 2024-12-20 | 4.23 | 0.00 | 0.00 | 0.00 | - | 29 | 10,851 | 0.39% |
| TLT241231C00089000 | 2024-04-23 2:11PM EDT | 2024-12-31 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.39% |
| TLT250117C00089000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3,219 | 18,270 | 0.39% |
| TLT250221C00089000 | 2024-04-25 12:36PM EDT | 2025-02-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 0.39% |
| TLT250321C00089000 | 2024-04-25 3:17PM EDT | 2025-03-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 54 | 144 | 0.39% |
| TLT250331C00089000 | 2024-04-25 10:58AM EDT | 2025-03-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.39% |
| TLT250417C00089000 | 2024-04-25 12:00PM EDT | 2025-04-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.39% |
| TLT260116C00089000 | 2024-04-25 2:05PM EDT | 2026-01-16 | 7.77 | 0.00 | 0.00 | 0.00 | - | 3 | 1,326 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426P00089000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,312 | 6,545 | 0.00% |
| TLT240501P00089000 | 2024-04-25 3:45PM EDT | 2024-05-01 | 1.69 | 0.00 | 0.00 | 0.00 | - | 296 | 3,124 | 0.00% |
| TLT240503P00089000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 1.78 | 0.00 | 0.00 | 0.00 | - | 107 | 4,201 | 0.00% |
| TLT240510P00089000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 1.96 | 0.00 | 0.00 | 0.00 | - | 58 | 14,964 | 0.00% |
| TLT240517P00089000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 2.09 | 0.00 | 0.00 | 0.00 | - | 434 | 17,013 | 0.00% |
| TLT240524P00089000 | 2024-04-25 11:58AM EDT | 2024-05-24 | 2.25 | 0.00 | 0.00 | 0.00 | - | 56 | 1,801 | 0.00% |
| TLT240531P00089000 | 2024-04-25 3:40PM EDT | 2024-05-31 | 2.29 | 0.00 | 0.00 | 0.00 | - | 240 | 898 | 0.00% |
| TLT240621P00089000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 7,635 | 28,002 | 0.00% |
| TLT240628P00089000 | 2024-04-25 10:58AM EDT | 2024-06-28 | 2.87 | 0.00 | 0.00 | 0.00 | - | 5 | 1,415 | 0.00% |
| TLT240719P00089000 | 2024-04-25 12:19PM EDT | 2024-07-19 | 3.21 | 0.00 | 0.00 | 0.00 | - | 548 | 4,435 | 0.00% |
| TLT240816P00089000 | 2024-04-25 2:58PM EDT | 2024-08-16 | 3.54 | 0.00 | 0.00 | 0.00 | - | 7 | 951 | 0.00% |
| TLT240920P00089000 | 2024-04-24 1:33PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,338 | 0.00% |
| TLT240930P00089000 | 2024-04-24 10:57AM EDT | 2024-09-30 | 3.71 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 0.00% |
| TLT241018P00089000 | 2024-04-25 11:07AM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 7,205 | 0.00% |
| TLT241115P00089000 | 2024-04-24 11:56AM EDT | 2024-11-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 9 | 530 | 0.00% |
| TLT241220P00089000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 4.84 | 0.00 | 0.00 | 0.00 | - | 153 | 6,972 | 0.00% |
| TLT241231P00089000 | 2024-04-23 11:42AM EDT | 2024-12-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| TLT250117P00089000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3,183 | 18,590 | 0.00% |
| TLT250221P00089000 | 2024-04-18 10:36AM EDT | 2025-02-21 | 4.51 | 0.00 | 0.00 | 0.00 | - | 3 | 317 | 0.00% |
| TLT250321P00089000 | 2024-04-23 3:19PM EDT | 2025-03-21 | 4.73 | 0.00 | 0.00 | 0.00 | - | 178 | 715 | 0.00% |
| TLT250331P00089000 | 2024-04-24 12:32PM EDT | 2025-03-31 | 5.11 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| TLT260116P00089000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 6.96 | 0.00 | 0.00 | 0.00 | - | 21 | 4,687 | 0.00% |
© 2024 Yahoo. All rights reserved.