Singapore markets close in 3 hours 6 minutes
Straits Times Index
3,284.53 -3.22 (-0.10%) Nikkei
38,004.26 +375.78 (+1.00%) Hang Seng
17,681.37 +396.83 (+2.30%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,529.58 +266.55 (+0.41%) CMC Crypto 200
1,389.20 +6.63 (+0.48%)
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:92.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00092000 | 2024-04-25 12:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| TLT240501C00092000 | 2024-04-25 3:52PM EDT | 2024-05-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| TLT240503C00092000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| TLT240510C00092000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| TLT240517C00092000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 6.25% |
| TLT240524C00092000 | 2024-04-25 2:27PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| TLT240531C00092000 | 2024-04-25 1:39PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| TLT240621C00092000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 3.13% |
| TLT240628C00092000 | 2024-04-25 11:36AM EDT | 2024-06-28 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT240719C00092000 | 2024-04-25 3:04PM EDT | 2024-07-19 | 1.07 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 3.13% |
| TLT240816C00092000 | 2024-04-25 2:34PM EDT | 2024-08-16 | 1.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TLT240920C00092000 | 2024-04-25 2:14PM EDT | 2024-09-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 1.56% |
| TLT240930C00092000 | 2024-04-25 1:05PM EDT | 2024-09-30 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT241018C00092000 | 2024-04-25 11:42AM EDT | 2024-10-18 | 2.19 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 1.56% |
| TLT241115C00092000 | 2024-04-25 9:38AM EDT | 2024-11-15 | 2.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT241220C00092000 | 2024-04-25 11:43AM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TLT241231C00092000 | 2024-04-25 3:55PM EDT | 2024-12-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250117C00092000 | 2024-04-25 3:44PM EDT | 2025-01-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| TLT250221C00092000 | 2024-04-23 12:21PM EDT | 2025-02-21 | 4.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250321C00092000 | 2024-04-19 3:25PM EDT | 2025-03-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250331C00092000 | 2024-04-25 3:44PM EDT | 2025-03-31 | 3.96 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| TLT250417C00092000 | 2024-04-23 1:06PM EDT | 2025-04-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TLT260116C00092000 | 2024-04-25 3:14PM EDT | 2026-01-16 | 6.43 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426P00092000 | 2024-04-25 3:42PM EDT | 2024-04-26 | 4.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TLT240501P00092000 | 2024-04-24 12:29PM EDT | 2024-05-01 | 4.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TLT240503P00092000 | 2024-04-25 11:48AM EDT | 2024-05-03 | 4.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLT240510P00092000 | 2024-04-25 3:00PM EDT | 2024-05-10 | 4.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLT240517P00092000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| TLT240524P00092000 | 2024-04-24 3:29PM EDT | 2024-05-24 | 4.08 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TLT240531P00092000 | 2024-04-25 3:00PM EDT | 2024-05-31 | 4.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240621P00092000 | 2024-04-25 3:00PM EDT | 2024-06-21 | 4.84 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TLT240628P00092000 | 2024-04-25 11:16AM EDT | 2024-06-28 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240719P00092000 | 2024-04-25 2:58PM EDT | 2024-07-19 | 5.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLT240816P00092000 | 2024-04-25 12:51PM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240920P00092000 | 2024-04-25 11:19AM EDT | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00092000 | 2024-04-24 2:27PM EDT | 2024-09-30 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241018P00092000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115P00092000 | 2024-04-25 2:04PM EDT | 2024-11-15 | 6.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241220P00092000 | 2024-04-24 9:58AM EDT | 2024-12-20 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231P00092000 | 2024-04-24 11:43AM EDT | 2024-12-31 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00092000 | 2024-04-25 2:16PM EDT | 2025-01-17 | 6.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250221P00092000 | 2024-04-17 1:25PM EDT | 2025-02-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250321P00092000 | 2024-04-23 11:05AM EDT | 2025-03-21 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00092000 | 2024-04-16 12:28PM EDT | 2025-03-31 | 6.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT260116P00092000 | 2024-04-25 3:36PM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.