iShares 10-20 Year Treasury Bond ETF (TLH)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240920C00090000 | 2024-05-20 10:11AM EDT | 90.00 | 12.20 | 15.10 | 15.60 | 0.00 | - | 5 | 5 | 22.68% |
| TLH240920C00099000 | 2024-01-29 4:34PM EDT | 99.00 | 8.00 | 6.20 | 7.00 | 0.00 | - | - | 9 | 14.33% |
| TLH240920C00100000 | 2024-06-12 10:33AM EDT | 100.00 | 5.30 | 5.90 | 6.40 | 0.00 | - | 100 | 124 | 15.26% |
| TLH240920C00101000 | 2024-04-10 2:40PM EDT | 101.00 | 3.50 | 2.80 | 3.20 | 0.00 | - | - | 2 | 0.00% |
| TLH240920C00102000 | 2024-06-10 10:49AM EDT | 102.00 | 2.58 | 4.40 | 4.90 | 0.00 | - | - | 1 | 14.55% |
| TLH240920C00104000 | 2024-06-12 12:33PM EDT | 104.00 | 2.90 | 3.20 | 3.60 | 0.00 | - | 5 | 382 | 14.00% |
| TLH240920C00105000 | 2024-06-14 11:23AM EDT | 105.00 | 2.76 | 2.75 | 3.10 | +0.51 | +22.67% | 2 | 48 | 14.09% |
| TLH240920C00106000 | 2024-05-20 9:39AM EDT | 106.00 | 1.08 | 2.30 | 2.60 | 0.00 | - | 10 | 19 | 13.93% |
| TLH240920C00107000 | 2024-06-14 10:51AM EDT | 107.00 | 1.90 | 1.90 | 2.15 | -1.05 | -35.59% | 1 | 5 | 13.76% |
| TLH240920C00108000 | 2024-02-02 2:22PM EDT | 108.00 | 3.50 | 0.10 | 2.85 | 0.00 | - | 1 | 1 | 18.87% |
| TLH240920C00110000 | 2024-06-14 12:04PM EDT | 110.00 | 1.00 | 1.05 | 1.25 | +0.45 | +81.82% | 1 | 2 | 14.01% |
| TLH240920C00115000 | 2024-05-15 11:04AM EDT | 115.00 | 0.27 | 0.35 | 0.55 | 0.00 | - | - | 25 | 15.31% |
| TLH240920C00120000 | 2024-05-15 11:04AM EDT | 120.00 | 0.12 | 0.15 | 0.30 | 0.00 | - | - | 25 | 17.26% |
| TLH240920C00130000 | 2024-04-05 1:38PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 21.83% |
| TLH240920C00145000 | 2024-03-04 11:41AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 28.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240920P00080000 | 2024-01-25 11:45AM EDT | 80.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 30.71% |
| TLH240920P00093000 | 2024-02-09 12:01PM EDT | 93.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 19.12% |
| TLH240920P00094000 | 2024-02-14 1:49PM EDT | 94.00 | 0.95 | 0.60 | 0.80 | 0.00 | - | 10 | 15 | 20.64% |
| TLH240920P00095000 | 2024-04-18 9:55AM EDT | 95.00 | 1.49 | 0.40 | 0.60 | 0.00 | - | 5 | 2 | 17.57% |
| TLH240920P00096000 | 2024-03-05 11:38AM EDT | 96.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | - | 3 | 19.43% |
| TLH240920P00097000 | 2024-03-04 1:10PM EDT | 97.00 | 1.30 | 0.00 | 3.70 | 0.00 | - | 3 | 6 | 33.85% |
| TLH240920P00098000 | 2024-05-14 12:46PM EDT | 98.00 | 1.35 | 0.40 | 0.60 | 0.00 | - | 15 | 19 | 13.65% |
| TLH240920P00099000 | 2024-03-14 1:08PM EDT | 99.00 | 1.75 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 36.62% |
| TLH240920P00100000 | 2024-06-03 11:25AM EDT | 100.00 | 1.45 | 0.70 | 0.90 | 0.00 | - | 5 | 16 | 12.94% |
| TLH240920P00104000 | 2024-03-08 11:30AM EDT | 104.00 | 2.80 | 3.90 | 4.30 | 0.00 | - | 100 | 31 | 22.50% |
| TLH240920P00105000 | 2024-04-18 9:55AM EDT | 105.00 | 6.62 | 3.90 | 4.40 | 0.00 | - | 5 | 2 | 20.63% |
| TLH240920P00119000 | 2024-06-07 4:00PM EDT | 119.00 | 16.70 | 14.00 | 14.30 | 0.00 | - | 5 | 5 | 17.75% |
| TLH240920P00125000 | 2024-06-07 4:00PM EDT | 125.00 | 22.70 | 20.00 | 20.20 | 0.00 | - | 5 | 5 | 21.39% |
© 2024 Yahoo. All rights reserved.