Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,453.76 -2,904.19 (-4.38%) CMC Crypto 200
1,356.93 -25.65 (-1.86%)
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:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00095000 | 2024-04-23 3:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| TLT240501C00095000 | 2024-04-24 11:42AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240503C00095000 | 2024-04-24 2:47PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| TLT240510C00095000 | 2024-04-24 12:37PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TLT240517C00095000 | 2024-04-24 2:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| TLT240524C00095000 | 2024-04-24 2:34PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TLT240531C00095000 | 2024-04-24 2:37PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 6.25% |
| TLT240621C00095000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 3.13% |
| TLT240628C00095000 | 2024-04-24 3:02PM EDT | 2024-06-28 | 0.37 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 3.13% |
| TLT240719C00095000 | 2024-04-24 3:18PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 3.13% |
| TLT240816C00095000 | 2024-04-24 3:50PM EDT | 2024-08-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| TLT240920C00095000 | 2024-04-24 2:26PM EDT | 2024-09-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| TLT240930C00095000 | 2024-04-24 3:31PM EDT | 2024-09-30 | 1.34 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 3.13% |
| TLT241018C00095000 | 2024-04-24 1:41PM EDT | 2024-10-18 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TLT241115C00095000 | 2024-04-24 2:24PM EDT | 2024-11-15 | 1.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TLT241220C00095000 | 2024-04-24 3:03PM EDT | 2024-12-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| TLT241231C00095000 | 2024-04-24 3:32PM EDT | 2024-12-31 | 2.29 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| TLT250117C00095000 | 2024-04-24 3:32PM EDT | 2025-01-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 1.56% |
| TLT250221C00095000 | 2024-04-24 9:47AM EDT | 2025-02-21 | 2.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TLT250321C00095000 | 2024-04-24 3:29PM EDT | 2025-03-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TLT250331C00095000 | 2024-04-24 11:13AM EDT | 2025-03-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250417C00095000 | 2024-04-24 2:32PM EDT | 2025-04-17 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT260116C00095000 | 2024-04-24 3:07PM EDT | 2026-01-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426P00095000 | 2024-04-24 2:58PM EDT | 2024-04-26 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6,820 | 0 | 0.00% |
| TLT240503P00095000 | 2024-04-24 3:25PM EDT | 2024-05-03 | 6.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TLT240510P00095000 | 2024-04-24 3:20PM EDT | 2024-05-10 | 6.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLT240517P00095000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240524P00095000 | 2024-04-17 2:02PM EDT | 2024-05-24 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240531P00095000 | 2024-04-18 9:57AM EDT | 2024-05-31 | 6.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240621P00095000 | 2024-04-24 2:45PM EDT | 2024-06-21 | 7.03 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| TLT240628P00095000 | 2024-04-24 3:37PM EDT | 2024-06-28 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00095000 | 2024-04-24 10:42AM EDT | 2024-07-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240816P00095000 | 2024-04-24 3:04PM EDT | 2024-08-16 | 7.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240920P00095000 | 2024-04-24 9:47AM EDT | 2024-09-20 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00095000 | 2024-04-23 3:53PM EDT | 2024-09-30 | 7.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT241018P00095000 | 2024-04-24 1:15PM EDT | 2024-10-18 | 7.76 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TLT241115P00095000 | 2024-04-24 9:42AM EDT | 2024-11-15 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220P00095000 | 2024-04-22 10:18AM EDT | 2024-12-20 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231P00095000 | 2024-04-11 10:35AM EDT | 2024-12-31 | 7.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TLT250117P00095000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| TLT250221P00095000 | 2024-04-15 10:33AM EDT | 2025-02-21 | 8.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250321P00095000 | 2024-04-22 10:18AM EDT | 2025-03-21 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00095000 | 2024-04-18 1:07PM EDT | 2025-03-31 | 8.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250417P00095000 | 2024-04-24 11:13AM EDT | 2025-04-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT260116P00095000 | 2024-04-24 10:08AM EDT | 2026-01-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.