iShares 10-20 Year Treasury Bond ETF (TLH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240621C00050000 | 2024-01-18 10:30AM EDT | 50.00 | 55.00 | 52.90 | 53.10 | 0.00 | - | 1 | 1 | 177.98% |
| TLH240621C00055000 | 2024-05-03 10:00AM EDT | 55.00 | 46.10 | 46.60 | 46.80 | 0.00 | - | 2 | 2 | 83.59% |
| TLH240621C00085000 | 2023-10-23 12:59PM EDT | 85.00 | 11.80 | 15.60 | 16.60 | 0.00 | - | 1 | 0 | 0.00% |
| TLH240621C00086000 | 2024-05-14 11:16AM EDT | 86.00 | 15.70 | 15.60 | 15.80 | 0.00 | - | - | 6 | 32.72% |
| TLH240621C00090000 | 2024-05-22 11:01AM EDT | 90.00 | 12.50 | 11.70 | 11.90 | 0.00 | - | 1 | 0 | 28.42% |
| TLH240621C00094000 | 2024-04-03 10:00AM EDT | 94.00 | 8.40 | 7.00 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| TLH240621C00095000 | 2023-10-26 11:56AM EDT | 95.00 | 4.70 | 6.40 | 8.10 | 0.00 | - | - | 0 | 34.60% |
| TLH240621C00096000 | 2024-05-14 1:30PM EDT | 96.00 | 6.00 | 5.70 | 5.90 | 0.00 | - | 1 | 3 | 16.02% |
| TLH240621C00097000 | 2024-04-03 10:00AM EDT | 97.00 | 5.70 | 4.10 | 4.50 | 0.00 | - | 1 | 4 | 0.00% |
| TLH240621C00098000 | 2023-11-02 1:39PM EDT | 98.00 | 4.30 | 6.60 | 7.30 | 0.00 | - | - | 2 | 46.12% |
| TLH240621C00099000 | 2024-05-22 10:47AM EDT | 99.00 | 3.50 | 2.95 | 3.10 | 0.00 | - | 1 | 9 | 11.94% |
| TLH240621C00100000 | 2024-05-15 11:07AM EDT | 100.00 | 3.20 | 2.10 | 2.30 | 0.00 | - | 8 | 45 | 11.26% |
| TLH240621C00101000 | 2024-05-23 10:36AM EDT | 101.00 | 1.53 | 1.45 | 1.60 | -0.67 | -30.45% | 1 | 5 | 10.67% |
| TLH240621C00102000 | 2024-05-22 2:53PM EDT | 102.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 42.64% |
| TLH240621C00103000 | 2024-05-23 10:36AM EDT | 103.00 | 0.55 | 0.55 | 0.65 | -0.80 | -59.26% | 2 | 55 | 10.25% |
| TLH240621C00104000 | 2024-05-21 10:27AM EDT | 104.00 | 1.64 | 0.30 | 0.40 | 0.00 | - | 1 | 36 | 10.45% |
| TLH240621C00105000 | 2024-05-16 3:14PM EDT | 105.00 | 0.48 | 0.15 | 0.25 | 0.00 | - | 2 | 24 | 10.84% |
| TLH240621C00106000 | 2024-04-10 2:09PM EDT | 106.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 55 | 59 | 12.92% |
| TLH240621C00107000 | 2024-05-20 9:39AM EDT | 107.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 3 | 12.94% |
| TLH240621C00110000 | 2024-05-07 1:28PM EDT | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 92 | 16.50% |
| TLH240621C00115000 | 2024-03-18 12:03PM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 25.49% |
| TLH240621C00120000 | 2024-04-17 10:40AM EDT | 120.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 30.08% |
| TLH240621C00125000 | 2024-01-30 4:43PM EDT | 125.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 38.57% |
| TLH240621C00130000 | 2024-03-07 4:41PM EDT | 130.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 41.70% |
| TLH240621C00135000 | 2024-04-17 10:40AM EDT | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 46.97% |
| TLH240621C00145000 | 2023-12-28 1:32PM EDT | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 51.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240621P00070000 | 2023-11-20 2:54PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 56.64% |
| TLH240621P00075000 | 2023-11-28 3:31PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 52.15% |
| TLH240621P00084000 | 2023-12-06 4:04PM EDT | 84.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 41.41% |
| TLH240621P00088000 | 2024-01-23 12:43PM EDT | 88.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 33.11% |
| TLH240621P00089000 | 2023-10-19 2:40PM EDT | 89.00 | 3.23 | 0.85 | 1.25 | 0.00 | - | 5 | 5 | 49.32% |
| TLH240621P00090000 | 2023-12-26 2:09PM EDT | 90.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | - | 1 | 31.45% |
| TLH240621P00094000 | 2024-02-21 2:48PM EDT | 94.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 19.53% |
| TLH240621P00097000 | 2024-05-06 12:11PM EDT | 97.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 2 | 102 | 12.35% |
| TLH240621P00100000 | 2024-05-23 10:15AM EDT | 100.00 | 0.45 | 0.40 | 0.55 | -1.11 | -71.15% | 1 | 31 | 10.45% |
| TLH240621P00101000 | 2024-05-17 10:43AM EDT | 101.00 | 0.61 | 0.75 | 0.90 | 0.00 | - | 1 | 1 | 10.40% |
| TLH240621P00102000 | 2024-05-17 11:26AM EDT | 102.00 | 1.00 | 1.25 | 1.35 | 0.00 | - | 1 | 2 | 10.11% |
| TLH240621P00103000 | 2024-05-16 12:05PM EDT | 103.00 | 1.40 | 1.85 | 2.00 | 0.00 | - | 100 | 105 | 10.45% |
| TLH240621P00104000 | 2024-04-03 10:00AM EDT | 104.00 | 3.30 | 3.60 | 4.00 | 0.00 | - | 1 | 1 | 22.75% |
| TLH240621P00105000 | 2024-01-16 11:52AM EDT | 105.00 | 3.00 | 3.60 | 4.00 | 0.00 | - | 24 | 34 | 15.97% |
| TLH240621P00106000 | 2024-05-15 10:13AM EDT | 106.00 | 3.80 | 4.40 | 4.60 | 0.00 | - | 1 | 3 | 13.23% |
| TLH240621P00107000 | 2024-02-01 10:44AM EDT | 107.00 | 3.10 | 1.85 | 6.50 | 0.00 | - | 100 | 2 | 26.34% |
| TLH240621P00110000 | 2024-01-25 10:53AM EDT | 110.00 | 7.20 | 6.80 | 9.50 | 0.00 | - | 1 | 1 | 33.42% |
| TLH240621P00115000 | 2024-04-03 10:00AM EDT | 115.00 | 13.30 | 14.30 | 14.60 | 0.00 | - | 1 | 0 | 45.09% |
| TLH240621P00120000 | 2024-05-01 2:04PM EDT | 120.00 | 20.20 | 18.50 | 18.70 | 0.00 | - | 1 | 0 | 38.87% |
| TLH240621P00125000 | 2024-04-03 10:00AM EDT | 125.00 | 23.30 | 24.30 | 24.60 | 0.00 | - | 1 | 0 | 60.60% |
© 2024 Yahoo. All rights reserved.