iShares 10-20 Year Treasury Bond ETF (TLH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240517C00085000 | 2024-05-01 2:04PM EDT | 85.00 | 15.00 | 16.00 | 16.20 | 0.00 | - | - | 1 | 72.85% |
| TLH240517C00098000 | 2024-05-08 3:03PM EDT | 98.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 5 | 2 | 22.12% |
| TLH240517C00099000 | 2024-05-08 3:05PM EDT | 99.00 | 2.43 | 2.10 | 2.25 | 0.00 | - | 6 | 6 | 18.31% |
| TLH240517C00100000 | 2024-05-02 10:10AM EDT | 100.00 | 0.71 | 0.05 | 5.00 | 0.00 | - | 1 | 6 | 87.35% |
| TLH240517C00101000 | 2024-05-07 9:39AM EDT | 101.00 | 1.30 | 0.60 | 0.70 | 0.00 | - | 1 | 27 | 13.65% |
| TLH240517C00102000 | 2024-05-06 10:28AM EDT | 102.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 34.86% |
| TLH240517C00104000 | 2024-04-26 9:35AM EDT | 104.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 63 | 17.38% |
| TLH240517C00105000 | 2024-05-07 1:54PM EDT | 105.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 600 | 700 | 21.49% |
| TLH240517C00106000 | 2024-04-16 12:21PM EDT | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 25.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240517P00096000 | 2024-04-25 3:44PM EDT | 96.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 58.55% |
| TLH240517P00097000 | 2024-05-03 9:35AM EDT | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 80 | 22.27% |
| TLH240517P00098000 | 2024-04-25 10:37AM EDT | 98.00 | 1.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 17.77% |
| TLH240517P00099000 | 2024-05-03 9:35AM EDT | 99.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 80 | 226 | 13.18% |
| TLH240517P00100000 | 2024-05-07 12:15PM EDT | 100.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 2 | 4 | 12.16% |
| TLH240517P00101000 | 2024-04-10 9:31AM EDT | 101.00 | 1.10 | 0.45 | 0.60 | 0.00 | - | - | 1 | 11.52% |
| TLH240517P00102000 | 2024-04-03 10:00AM EDT | 102.00 | 1.70 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 42.53% |
| TLH240517P00113000 | 2024-04-01 10:00AM EDT | 113.00 | 9.70 | 13.70 | 13.90 | 0.00 | - | - | 1 | 109.28% |
| TLH240517P00114000 | 2024-04-01 10:00AM EDT | 114.00 | 10.70 | 14.70 | 14.90 | 0.00 | - | - | 0 | 114.06% |
| TLH240517P00115000 | 2024-04-01 10:00AM EDT | 115.00 | 11.70 | 15.80 | 15.90 | 0.00 | - | - | 0 | 120.02% |
| TLH240517P00116000 | 2024-04-01 10:00AM EDT | 116.00 | 12.70 | 16.80 | 16.90 | 0.00 | - | - | 0 | 124.61% |
| TLH240517P00117000 | 2024-04-01 10:00AM EDT | 117.00 | 13.70 | 17.70 | 17.90 | 0.00 | - | - | 0 | 127.78% |
| TLH240517P00118000 | 2024-04-01 10:00AM EDT | 118.00 | 14.70 | 18.70 | 18.90 | 0.00 | - | - | 0 | 132.13% |
| TLH240517P00119000 | 2024-04-03 10:00AM EDT | 119.00 | 17.30 | 18.20 | 18.40 | 0.00 | - | 1 | 0 | 81.84% |
| TLH240517P00120000 | 2024-04-01 10:00AM EDT | 120.00 | 16.70 | 20.70 | 20.90 | 0.00 | - | - | 0 | 140.63% |
© 2024 Yahoo. All rights reserved.