Singapore markets open in 3 hours 2 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,894.64 -2,288.49 (-3.80%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
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:97.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501C00097000 | 2024-04-25 10:32AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 64 | 67.19% |
| TLT240503C00097000 | 2024-04-30 9:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 734 | 42.19% |
| TLT240508C00097000 | 2024-04-25 9:47AM EDT | 2024-05-08 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 28.13% |
| TLT240510C00097000 | 2024-05-01 1:22PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 271 | 410 | 25.39% |
| TLT240517C00097000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 42 | 18,205 | 21.49% |
| TLT240524C00097000 | 2024-04-29 3:36PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | 0.00 | - | 20 | 149 | 18.75% |
| TLT240531C00097000 | 2024-05-01 1:54PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | 0.00 | - | 16 | 170 | 16.99% |
| TLT240607C00097000 | 2024-04-26 1:03PM EDT | 2024-06-07 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 20 | 4 | 16.60% |
| TLT240621C00097000 | 2024-05-01 3:23PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.18 | +0.02 | +14.29% | 142 | 28,868 | 16.41% |
| TLT240628C00097000 | 2024-05-01 3:09PM EDT | 2024-06-28 | 0.21 | 0.19 | 0.22 | -0.01 | -4.55% | 55 | 291 | 16.16% |
| TLT240719C00097000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 0.34 | 0.32 | 0.35 | +0.05 | +17.24% | 152 | 9,081 | 15.65% |
| TLT240816C00097000 | 2024-04-30 2:56PM EDT | 2024-08-16 | 0.54 | 0.53 | 0.57 | +0.07 | +14.89% | 2 | 698 | 15.60% |
| TLT240920C00097000 | 2024-05-01 2:00PM EDT | 2024-09-20 | 0.79 | 0.80 | 0.85 | +0.04 | +5.33% | 14 | 13,074 | 15.55% |
| TLT240930C00097000 | 2024-04-30 1:45PM EDT | 2024-09-30 | 0.82 | 0.87 | 0.92 | 0.00 | - | 1 | 166 | 15.49% |
| TLT241018C00097000 | 2024-05-01 2:11PM EDT | 2024-10-18 | 1.15 | 1.03 | 1.09 | +0.20 | +21.05% | 12 | 201 | 15.64% |
| TLT241115C00097000 | 2024-05-01 12:18PM EDT | 2024-11-15 | 1.44 | 1.41 | 1.52 | +0.11 | +8.27% | 1 | 1,027 | 16.65% |
| TLT241220C00097000 | 2024-04-29 3:56PM EDT | 2024-12-20 | 1.86 | 1.71 | 1.80 | 0.00 | - | 9 | 5,173 | 16.58% |
| TLT241231C00097000 | 2024-04-25 1:04PM EDT | 2024-12-31 | 1.68 | 1.78 | 1.89 | 0.00 | - | 10 | 100 | 16.58% |
| TLT250117C00097000 | 2024-05-01 11:20AM EDT | 2025-01-17 | 1.99 | 1.97 | 2.10 | +0.07 | +3.65% | 57 | 6,917 | 16.86% |
| TLT250221C00097000 | 2024-05-01 2:04PM EDT | 2025-02-21 | 2.36 | 2.21 | 2.43 | +0.11 | +4.89% | 22 | 292 | 17.04% |
| TLT250321C00097000 | 2024-04-23 9:47AM EDT | 2025-03-21 | 2.79 | 2.45 | 2.68 | 0.00 | - | 5 | 89 | 17.13% |
| TLT250331C00097000 | 2024-04-29 1:53PM EDT | 2025-03-31 | 2.66 | 2.46 | 2.89 | 0.00 | - | 5 | 183 | 17.57% |
| TLT250417C00097000 | 2024-04-24 3:15PM EDT | 2025-04-17 | 2.67 | 2.60 | 3.05 | 0.00 | - | 2 | 235 | 17.65% |
| TLT260116C00097000 | 2024-04-30 1:00PM EDT | 2026-01-16 | 4.95 | 4.50 | 5.95 | 0.00 | - | 5 | 266 | 19.83% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00097000 | 2024-04-29 3:54PM EDT | 2024-05-01 | 8.35 | 8.35 | 8.50 | 0.00 | - | 7 | 82 | 94.53% |
| TLT240503P00097000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 8.42 | 8.35 | 8.50 | +0.52 | +6.58% | 770 | 142 | 54.69% |
| TLT240510P00097000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 8.42 | 8.35 | 8.50 | -0.03 | -0.36% | 850 | 154 | 29.98% |
| TLT240517P00097000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 8.30 | 8.35 | 8.50 | -0.75 | -8.29% | 3,569 | 1,298 | 23.05% |
| TLT240524P00097000 | 2024-05-01 3:25PM EDT | 2024-05-24 | 8.35 | 8.35 | 8.50 | -0.60 | -6.70% | 72 | 27 | 19.34% |
| TLT240531P00097000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 8.45 | 8.35 | 8.50 | +2.03 | +31.62% | 2 | 1 | 17.09% |
| TLT240621P00097000 | 2024-04-29 3:57PM EDT | 2024-06-21 | 8.40 | 8.35 | 8.50 | 0.00 | - | 16 | 2,810 | 13.18% |
| TLT240628P00097000 | 2024-04-29 3:57PM EDT | 2024-06-28 | 8.40 | 8.35 | 8.50 | 0.00 | - | 10 | 296 | 12.40% |
| TLT240719P00097000 | 2024-05-01 2:03PM EDT | 2024-07-19 | 8.11 | 8.35 | 8.55 | -0.31 | -3.68% | 12 | 3,370 | 11.91% |
| TLT240816P00097000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 8.56 | 8.45 | 8.60 | -0.55 | -6.04% | 4 | 107 | 11.13% |
| TLT240920P00097000 | 2024-05-01 2:57PM EDT | 2024-09-20 | 8.20 | 8.55 | 8.75 | -0.69 | -7.76% | 12 | 249 | 11.37% |
| TLT240930P00097000 | 2024-04-24 3:56PM EDT | 2024-09-30 | 9.20 | 8.55 | 8.80 | 0.00 | - | 1 | 22 | 11.45% |
| TLT241018P00097000 | 2024-04-25 1:13PM EDT | 2024-10-18 | 9.73 | 8.65 | 8.90 | 0.00 | - | 3 | 64 | 11.63% |
| TLT241115P00097000 | 2024-04-12 9:48AM EDT | 2024-11-15 | 7.64 | 8.90 | 9.15 | 0.00 | - | 1 | 5,431 | 12.40% |
| TLT241220P00097000 | 2024-04-10 12:12PM EDT | 2024-12-20 | 7.67 | 9.10 | 9.35 | 0.00 | - | 1 | 1,428 | 12.50% |
| TLT241231P00097000 | 2024-04-03 9:44AM EDT | 2024-12-31 | 7.50 | 9.15 | 9.45 | 0.00 | - | 10 | 76 | 12.71% |
| TLT250117P00097000 | 2024-05-01 2:03PM EDT | 2025-01-17 | 9.10 | 9.25 | 9.45 | -0.80 | -8.08% | 10 | 481 | 12.29% |
| TLT250221P00097000 | 2024-04-26 9:30AM EDT | 2025-02-21 | 10.25 | 9.30 | 9.60 | 0.00 | - | 1 | 15 | 12.20% |
| TLT250331P00097000 | 2024-04-18 10:15AM EDT | 2025-03-31 | 9.60 | 8.40 | 9.95 | 0.00 | - | 1 | 2 | 12.83% |
| TLT260116P00097000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 11.25 | 10.30 | 11.80 | 0.00 | - | 20 | 115 | 14.00% |
© 2024 Yahoo. All rights reserved.