Singapore markets open in 8 hours 12 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,071.14 +60.54 (+1.21%) Dow
38,499.67 +259.69 (+0.68%) Nasdaq
15,694.69 +243.38 (+1.58%) Bitcoin USD
66,781.47 +622.57 (+0.94%) CMC Crypto 200
1,435.12 +20.36 (+1.44%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:93.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424C00093000 | 2024-04-22 1:16PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 597 | 25.00% |
| TLT240426C00093000 | 2024-04-23 10:15AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 73 | 1,812 | 19.92% |
| TLT240501C00093000 | 2024-04-23 9:31AM EDT | 2024-05-01 | 0.04 | 0.03 | 0.04 | 0.00 | - | 80 | 403 | 15.04% |
| TLT240503C00093000 | 2024-04-23 9:56AM EDT | 2024-05-03 | 0.07 | 0.05 | 0.06 | 0.00 | - | 95 | 1,380 | 14.75% |
| TLT240510C00093000 | 2024-04-23 12:10PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.12 | 0.00 | - | 19 | 6,305 | 13.58% |
| TLT240517C00093000 | 2024-04-23 12:32PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.22 | +0.02 | +10.53% | 320 | 21,699 | 13.72% |
| TLT240524C00093000 | 2024-04-23 12:32PM EDT | 2024-05-24 | 0.31 | 0.31 | 0.33 | +0.03 | +11.11% | 122 | 1,364 | 13.87% |
| TLT240531C00093000 | 2024-04-23 12:18PM EDT | 2024-05-31 | 0.41 | 0.40 | 0.41 | +0.05 | +13.89% | 19 | 391 | 13.60% |
| TLT240621C00093000 | 2024-04-23 12:16PM EDT | 2024-06-21 | 0.77 | 0.81 | 0.82 | +0.04 | +5.48% | 154 | 54,702 | 14.72% |
| TLT240628C00093000 | 2024-04-23 11:00AM EDT | 2024-06-28 | 0.93 | 0.93 | 0.96 | +0.05 | +5.68% | 21 | 592 | 15.03% |
| TLT240719C00093000 | 2024-04-23 11:25AM EDT | 2024-07-19 | 1.21 | 1.24 | 1.28 | +0.02 | +1.68% | 27 | 4,053 | 15.22% |
| TLT240816C00093000 | 2024-04-22 2:47PM EDT | 2024-08-16 | 1.59 | 1.64 | 1.68 | 0.00 | - | 38 | 1,251 | 15.47% |
| TLT240920C00093000 | 2024-04-22 1:27PM EDT | 2024-09-20 | 2.01 | 2.09 | 2.14 | 0.00 | - | 3 | 4,688 | 15.71% |
| TLT240930C00093000 | 2024-04-23 9:34AM EDT | 2024-09-30 | 2.05 | 2.19 | 2.25 | -0.16 | -7.24% | 8 | 484 | 15.71% |
| TLT241018C00093000 | 2024-04-18 11:23AM EDT | 2024-10-18 | 2.40 | 2.40 | 2.47 | 0.00 | - | 3 | 352 | 15.82% |
| TLT241115C00093000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 2.90 | 2.84 | 2.93 | -0.01 | -0.34% | 3 | 3,203 | 16.49% |
| TLT241220C00093000 | 2024-04-19 2:42PM EDT | 2024-12-20 | 3.27 | 3.20 | 3.30 | 0.00 | - | 3 | 1,405 | 16.57% |
| TLT241231C00093000 | 2024-04-22 2:11PM EDT | 2024-12-31 | 3.30 | 3.25 | 3.35 | 0.00 | - | 1 | 326 | 16.38% |
| TLT250117C00093000 | 2024-04-23 11:17AM EDT | 2025-01-17 | 3.50 | 3.50 | 3.60 | +0.06 | +1.74% | 2 | 12,867 | 16.68% |
| TLT250221C00093000 | 2024-04-23 9:46AM EDT | 2025-02-21 | 3.90 | 3.80 | 3.95 | +0.15 | +4.00% | 2 | 483 | 16.79% |
| TLT250321C00093000 | 2024-04-23 11:36AM EDT | 2025-03-21 | 4.09 | 4.10 | 4.25 | -0.01 | -0.24% | 1 | 126 | 16.96% |
| TLT250331C00093000 | 2024-04-23 12:22PM EDT | 2025-03-31 | 4.26 | 4.25 | 4.35 | -0.05 | -1.16% | 1 | 6,051 | 17.01% |
| TLT250417C00093000 | 2024-04-23 12:30PM EDT | 2025-04-17 | 4.37 | 4.25 | 4.40 | -0.02 | -0.45% | 6 | 24 | 16.74% |
| TLT260116C00093000 | 2024-04-19 11:50AM EDT | 2026-01-16 | 6.50 | 6.65 | 6.90 | 0.00 | - | 1 | 687 | 17.96% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424P00093000 | 2024-04-18 1:52PM EDT | 2024-04-24 | 4.29 | 3.65 | 3.70 | 0.00 | - | 4 | 1 | 35.16% |
| TLT240426P00093000 | 2024-04-22 3:17PM EDT | 2024-04-26 | 3.95 | 3.65 | 3.70 | 0.00 | - | 2,762 | 208 | 24.90% |
| TLT240501P00093000 | 2024-04-19 10:24AM EDT | 2024-05-01 | 4.25 | 3.85 | 3.95 | 0.00 | - | 10 | 18 | 25.73% |
| TLT240503P00093000 | 2024-04-22 1:22PM EDT | 2024-05-03 | 4.11 | 3.80 | 3.95 | -0.16 | -3.75% | 2 | 385 | 23.29% |
| TLT240510P00093000 | 2024-04-22 9:37AM EDT | 2024-05-10 | 4.54 | 3.85 | 3.95 | 0.00 | - | 1 | 198 | 18.21% |
| TLT240517P00093000 | 2024-04-23 10:23AM EDT | 2024-05-17 | 3.91 | 3.90 | 4.05 | -0.32 | -7.57% | 82 | 27,494 | 17.09% |
| TLT240524P00093000 | 2024-04-19 9:56AM EDT | 2024-05-24 | 4.25 | 3.90 | 4.00 | 0.00 | - | 2 | 279 | 14.41% |
| TLT240531P00093000 | 2024-04-23 10:56AM EDT | 2024-05-31 | 3.98 | 3.95 | 4.10 | -0.29 | -6.79% | 60 | 15,352 | 14.31% |
| TLT240621P00093000 | 2024-04-23 11:38AM EDT | 2024-06-21 | 4.40 | 4.30 | 4.35 | -0.16 | -3.51% | 2 | 8,399 | 13.82% |
| TLT240628P00093000 | 2024-04-19 3:21PM EDT | 2024-06-28 | 4.89 | 4.35 | 4.40 | +0.22 | +4.71% | 1 | 428 | 13.50% |
| TLT240719P00093000 | 2024-04-23 11:38AM EDT | 2024-07-19 | 4.74 | 4.65 | 4.75 | -0.25 | -5.01% | 1 | 3,018 | 14.16% |
| TLT240816P00093000 | 2024-04-22 2:17PM EDT | 2024-08-16 | 5.30 | 4.90 | 5.00 | 0.00 | - | 50 | 340 | 13.76% |
| TLT240920P00093000 | 2024-04-19 2:40PM EDT | 2024-09-20 | 5.50 | 5.25 | 5.35 | 0.00 | - | 5 | 5,444 | 13.74% |
| TLT240930P00093000 | 2024-04-17 12:39PM EDT | 2024-09-30 | 5.67 | 5.25 | 5.40 | 0.00 | - | 3 | 303 | 13.54% |
| TLT241018P00093000 | 2024-04-18 10:36AM EDT | 2024-10-18 | 5.81 | 5.45 | 5.55 | 0.00 | - | 65 | 1,118 | 13.49% |
| TLT241115P00093000 | 2024-04-22 1:29PM EDT | 2024-11-15 | 6.09 | 5.75 | 5.90 | 0.00 | - | 1 | 3,259 | 13.93% |
| TLT241220P00093000 | 2024-04-18 2:07PM EDT | 2024-12-20 | 6.54 | 6.10 | 6.20 | 0.00 | - | 2 | 1,474 | 13.97% |
| TLT241231P00093000 | 2024-04-19 12:47PM EDT | 2024-12-31 | 6.40 | 6.10 | 6.25 | 0.00 | - | 38 | 141 | 13.84% |
| TLT250117P00093000 | 2024-04-22 9:42AM EDT | 2025-01-17 | 6.67 | 6.20 | 6.35 | 0.00 | - | 20 | 4,084 | 13.73% |
| TLT250221P00093000 | 2024-04-19 1:59PM EDT | 2025-02-21 | 6.50 | 6.35 | 6.55 | -0.05 | -0.76% | 50 | 1,475 | 13.56% |
| TLT250321P00093000 | 2024-04-11 1:08PM EDT | 2025-03-21 | 6.50 | 6.60 | 6.75 | 0.00 | - | 3 | 165 | 13.59% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 2025-03-31 | 7.12 | 6.65 | 6.80 | 0.00 | - | 1 | 21 | 13.54% |
| TLT260116P00093000 | 2024-04-22 9:57AM EDT | 2026-01-16 | 8.85 | 8.05 | 8.55 | 0.00 | - | 30 | 1,518 | 13.75% |
© 2024 Yahoo. All rights reserved.