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
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,975.78 -1,271.13 (-1.98%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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:98.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501C00098000 | 2024-04-22 9:43AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 36.72% |
| TLT240503C00098000 | 2024-04-26 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 548 | 31.25% |
| TLT240510C00098000 | 2024-04-24 12:25PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 229 | 25.39% |
| TLT240517C00098000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,148 | 22,751 | 21.68% |
| TLT240524C00098000 | 2024-04-26 11:44AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 151 | 18.85% |
| TLT240531C00098000 | 2024-04-24 12:24PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.06 | 0.00 | - | 2 | 71 | 17.97% |
| TLT240621C00098000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | 0.00 | - | 352 | 23,412 | 16.46% |
| TLT240628C00098000 | 2024-04-26 11:34AM EDT | 2024-06-28 | 0.15 | 0.15 | 0.17 | 0.00 | - | 39 | 786 | 16.41% |
| TLT240719C00098000 | 2024-04-26 2:51PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.27 | -0.01 | -3.85% | 3 | 2,511 | 15.82% |
| TLT240816C00098000 | 2024-04-26 3:31PM EDT | 2024-08-16 | 0.43 | 0.42 | 0.46 | -0.01 | -2.27% | 5 | 1,397 | 15.82% |
| TLT240920C00098000 | 2024-04-25 3:00PM EDT | 2024-09-20 | 0.65 | 0.68 | 0.74 | 0.00 | - | 17 | 6,288 | 16.02% |
| TLT240930C00098000 | 2024-04-25 3:33PM EDT | 2024-09-30 | 0.73 | 0.74 | 0.79 | 0.00 | - | 3 | 439 | 15.85% |
| TLT241018C00098000 | 2024-04-26 2:30PM EDT | 2024-10-18 | 0.90 | 0.89 | 0.94 | -0.02 | -2.17% | 6 | 443 | 15.94% |
| TLT241115C00098000 | 2024-04-26 3:19PM EDT | 2024-11-15 | 1.20 | 1.20 | 1.24 | +0.09 | +8.11% | 11 | 9,558 | 16.43% |
| TLT241220C00098000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 1.48 | 1.46 | 1.53 | +0.08 | +5.71% | 11 | 5,875 | 16.54% |
| TLT241231C00098000 | 2024-04-25 1:30PM EDT | 2024-12-31 | 1.48 | 1.53 | 1.60 | 0.00 | - | 2 | 392 | 16.48% |
| TLT250117C00098000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 1.70 | 1.65 | 1.84 | +0.14 | +8.97% | 203 | 14,527 | 16.94% |
| TLT250221C00098000 | 2024-04-25 11:16AM EDT | 2025-02-21 | 1.88 | 1.89 | 2.05 | 0.00 | - | 500 | 536 | 16.73% |
| TLT250321C00098000 | 2024-04-24 10:48AM EDT | 2025-03-21 | 2.20 | 2.12 | 2.29 | 0.00 | - | 1 | 229 | 16.86% |
| TLT250331C00098000 | 2024-04-26 1:10PM EDT | 2025-03-31 | 2.27 | 2.20 | 2.41 | -0.46 | -16.85% | 3 | 212 | 17.02% |
| TLT260116C00098000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 4.65 | 4.40 | 4.80 | +0.07 | +1.53% | 5 | 718 | 18.15% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00098000 | 2024-04-25 9:43AM EDT | 2024-05-03 | 10.72 | 9.95 | 10.05 | 0.00 | - | 1 | 25 | 53.32% |
| TLT240510P00098000 | 2024-04-26 2:05PM EDT | 2024-05-10 | 10.00 | 9.95 | 10.05 | -0.40 | -3.85% | 35 | 5 | 39.50% |
| TLT240517P00098000 | 2024-04-26 1:03PM EDT | 2024-05-17 | 9.95 | 9.95 | 10.05 | -0.55 | -5.24% | 10 | 6,772 | 32.28% |
| TLT240524P00098000 | 2024-04-25 11:06AM EDT | 2024-05-24 | 10.50 | 9.95 | 10.05 | 0.00 | - | 2 | 3 | 27.93% |
| TLT240621P00098000 | 2024-04-26 12:39PM EDT | 2024-06-21 | 9.96 | 9.90 | 10.10 | -0.24 | -2.35% | 3 | 4,372 | 20.61% |
| TLT240628P00098000 | 2024-04-25 1:09PM EDT | 2024-06-28 | 9.75 | 9.90 | 10.10 | -0.70 | -6.70% | 2 | 60 | 19.43% |
| TLT240719P00098000 | 2024-04-26 12:41PM EDT | 2024-07-19 | 9.95 | 9.95 | 10.10 | +0.85 | +9.34% | 5 | 471 | 16.82% |
| TLT240816P00098000 | 2024-04-19 11:25AM EDT | 2024-08-16 | 9.29 | 10.00 | 10.15 | 0.00 | - | 5 | 625 | 15.14% |
| TLT240920P00098000 | 2024-04-19 11:34AM EDT | 2024-09-20 | 9.32 | 10.10 | 10.25 | 0.00 | - | 6 | 308 | 14.10% |
| TLT240930P00098000 | 2024-04-25 1:12PM EDT | 2024-09-30 | 10.55 | 10.10 | 10.30 | 0.00 | - | 2 | 32 | 14.04% |
| TLT241018P00098000 | 2024-04-25 3:43PM EDT | 2024-10-18 | 10.70 | 10.15 | 10.35 | 0.00 | - | 4 | 2,483 | 13.67% |
| TLT241115P00098000 | 2024-04-25 9:32AM EDT | 2024-11-15 | 11.15 | 10.30 | 10.50 | 0.00 | - | 2 | 2,359 | 13.66% |
| TLT241220P00098000 | 2024-04-24 10:26AM EDT | 2024-12-20 | 10.61 | 10.50 | 10.70 | 0.00 | - | 7 | 1,678 | 13.71% |
| TLT241231P00098000 | 2024-04-24 10:33AM EDT | 2024-12-31 | 10.70 | 10.55 | 10.75 | 0.00 | - | 1 | 1,166 | 13.66% |
| TLT250117P00098000 | 2024-04-26 12:54PM EDT | 2025-01-17 | 10.65 | 10.55 | 10.85 | +0.58 | +5.76% | 25 | 4,046 | 13.70% |
| TLT250321P00098000 | 2024-04-15 11:07AM EDT | 2025-03-21 | 10.38 | 10.75 | 11.10 | 0.00 | - | 2 | 18 | 13.35% |
| TLT250331P00098000 | 2024-04-18 12:47PM EDT | 2025-03-31 | 10.60 | 10.80 | 11.15 | 0.00 | - | 1 | 141 | 13.35% |
| TLT260116P00098000 | 2024-04-24 9:58AM EDT | 2026-01-16 | 12.12 | 11.65 | 12.35 | 0.00 | - | 1 | 380 | 12.98% |
© 2024 Yahoo. All rights reserved.