Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,006.48 -15.73 (-0.31%) Dow
37,720.68 -32.63 (-0.09%) Nasdaq
15,603.80 -79.57 (-0.51%) Bitcoin USD
62,939.16 +1,128.76 (+1.83%) CMC Crypto 200
885.54 0.00 (0.00%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:99.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00099000 | 2024-04-18 10:26AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 30,477 | 56.25% |
| TLT240426C00099000 | 2024-04-18 2:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 371 | 28.91% |
| TLT240503C00099000 | 2024-04-17 10:55AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 277 | 24.81% |
| TLT240510C00099000 | 2024-04-18 2:12PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 662 | 20.70% |
| TLT240517C00099000 | 2024-04-18 12:36PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 3,000 | 10,694 | 19.53% |
| TLT240524C00099000 | 2024-04-15 1:32PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.06 | 0.00 | - | 2 | 123 | 18.16% |
| TLT240531C00099000 | 2024-04-17 1:01PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 5 | 17.53% |
| TLT240621C00099000 | 2024-04-18 12:42PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 21 | 11,596 | 16.50% |
| TLT240628C00099000 | 2024-04-17 12:06PM EDT | 2024-06-28 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 295 | 2,000 | 16.48% |
| TLT240719C00099000 | 2024-04-18 11:01AM EDT | 2024-07-19 | 0.30 | 0.28 | 0.31 | -0.06 | -16.67% | 10 | 1,174 | 16.11% |
| TLT240816C00099000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 0.55 | 0.46 | 0.49 | -0.01 | -1.79% | 2 | 3,214 | 15.99% |
| TLT240920C00099000 | 2024-04-17 3:21PM EDT | 2024-09-20 | 0.81 | 0.68 | 0.73 | 0.00 | - | 41 | 4,816 | 15.93% |
| TLT240930C00099000 | 2024-04-17 3:46PM EDT | 2024-09-30 | 0.78 | 0.74 | 0.79 | -0.10 | -11.36% | 1 | 172 | 15.86% |
| TLT241018C00099000 | 2024-04-17 12:37PM EDT | 2024-10-18 | 0.95 | 0.89 | 0.94 | 0.00 | - | 8 | 103 | 15.99% |
| TLT241115C00099000 | 2024-04-17 3:23PM EDT | 2024-11-15 | 1.28 | 1.17 | 1.21 | 0.00 | - | 14 | 375 | 16.35% |
| TLT241220C00099000 | 2024-04-17 9:47AM EDT | 2024-12-20 | 1.52 | 1.42 | 1.49 | 0.00 | - | 1 | 168 | 16.45% |
| TLT241231C00099000 | 2024-04-17 12:57PM EDT | 2024-12-31 | 1.58 | 1.46 | 1.52 | 0.00 | - | 10 | 71 | 16.23% |
| TLT250117C00099000 | 2024-04-18 10:45AM EDT | 2025-01-17 | 1.66 | 1.57 | 1.73 | -0.17 | -9.29% | 17 | 2,536 | 16.60% |
| TLT250221C00099000 | 2024-04-17 1:59PM EDT | 2025-02-21 | 2.13 | 1.84 | 2.03 | 0.00 | - | 2 | 65 | 16.78% |
| TLT250321C00099000 | 2024-04-17 2:29PM EDT | 2025-03-21 | 2.40 | 2.12 | 2.28 | 0.00 | - | 9 | 177 | 16.96% |
| TLT250331C00099000 | 2024-04-15 10:33AM EDT | 2025-03-31 | 2.55 | 2.16 | 2.43 | 0.00 | - | 1 | 91 | 17.22% |
| TLT260116C00099000 | 2024-04-18 1:27PM EDT | 2026-01-16 | 4.50 | 4.00 | 4.90 | -0.35 | -7.22% | 5 | 236 | 18.52% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00099000 | 2024-04-17 3:15PM EDT | 2024-04-19 | 9.90 | 10.30 | 10.45 | 0.00 | - | 3 | 1 | 79.30% |
| TLT240424P00099000 | 2024-04-11 1:01PM EDT | 2024-04-24 | 9.10 | 10.30 | 10.40 | 0.00 | - | - | 0 | 44.92% |
| TLT240426P00099000 | 2024-04-08 1:59PM EDT | 2024-04-26 | 7.58 | 10.30 | 10.45 | 0.00 | - | 3 | 0 | 43.16% |
| TLT240503P00099000 | 2024-04-18 11:49AM EDT | 2024-05-03 | 10.30 | 10.45 | 10.60 | +0.95 | +10.16% | 8 | 2 | 38.18% |
| TLT240510P00099000 | 2024-04-16 2:35PM EDT | 2024-05-10 | 10.65 | 10.45 | 10.55 | 0.00 | - | 1 | 2 | 30.47% |
| TLT240517P00099000 | 2024-04-16 1:56PM EDT | 2024-05-17 | 10.75 | 10.40 | 10.60 | 0.00 | - | 14 | 3,003 | 27.93% |
| TLT240524P00099000 | 2024-04-12 10:20AM EDT | 2024-05-24 | 8.26 | 10.45 | 10.60 | 0.00 | - | 1 | 51 | 25.15% |
| TLT240621P00099000 | 2024-04-16 9:33AM EDT | 2024-06-21 | 11.07 | 10.40 | 10.55 | 0.00 | - | 3 | 1,468 | 18.12% |
| TLT240628P00099000 | 2024-04-15 1:39PM EDT | 2024-06-28 | 10.25 | 10.40 | 10.60 | 0.00 | - | 141 | 188 | 18.02% |
| TLT240719P00099000 | 2024-04-18 11:03AM EDT | 2024-07-19 | 10.25 | 10.45 | 10.65 | -1.07 | -9.45% | 50 | 175 | 16.53% |
| TLT240816P00099000 | 2024-04-15 2:18PM EDT | 2024-08-16 | 10.54 | 10.55 | 10.70 | 0.00 | - | 5 | 26 | 15.04% |
| TLT240920P00099000 | 2024-04-12 3:59PM EDT | 2024-09-20 | 9.15 | 10.55 | 10.75 | 0.00 | - | 10 | 286 | 13.70% |
| TLT240930P00099000 | 2023-12-21 3:57PM EDT | 2024-09-30 | 5.04 | 7.10 | 7.40 | 0.00 | - | 1 | 13 | 0.00% |
| TLT241018P00099000 | 2024-04-02 9:49AM EDT | 2024-10-18 | 8.21 | 10.70 | 10.85 | 0.00 | - | 3 | 585 | 13.38% |
| TLT241115P00099000 | 2024-04-15 2:19PM EDT | 2024-11-15 | 10.80 | 10.80 | 11.00 | 0.00 | - | 20 | 86 | 13.45% |
| TLT241220P00099000 | 2024-04-16 1:11PM EDT | 2024-12-20 | 11.25 | 10.95 | 11.15 | 0.00 | - | 1 | 2,202 | 13.31% |
| TLT241231P00099000 | 2024-04-15 9:43AM EDT | 2024-12-31 | 10.56 | 10.95 | 11.10 | 0.00 | - | 1 | 36 | 12.76% |
| TLT250117P00099000 | 2024-04-18 9:59AM EDT | 2025-01-17 | 10.82 | 10.95 | 11.20 | +1.77 | +19.56% | 5 | 486 | 12.87% |
| TLT250331P00099000 | 2024-04-09 12:22PM EDT | 2025-03-31 | 8.56 | 11.25 | 11.65 | 0.00 | - | - | 1 | 13.31% |
| TLT260116P00099000 | 2024-04-18 1:01PM EDT | 2026-01-16 | 12.65 | 11.85 | 13.60 | +1.55 | +13.96% | 6 | 265 | 14.84% |
© 2024 Yahoo. All rights reserved.