UK markets open in 1 hour 24 minutes
NIKKEI 225
39,089.33 +472.23 (+1.22%) HANG SENG
18,879.26 -316.34 (-1.65%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,373.30 -19.60 (-0.82%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,486.07 -416.45 (-0.76%)
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:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00060000 | 2024-04-17 1:01PM EDT | 60.00 | 29.15 | 31.45 | 31.60 | 0.00 | - | - | 1 | 0.00% |
| TLT240531C00065000 | 2024-04-26 1:01PM EDT | 65.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240531C00070000 | 2024-05-15 11:00AM EDT | 70.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240531C00075000 | 2024-05-09 3:33PM EDT | 75.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240531C00080000 | 2024-05-07 1:20PM EDT | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240531C00082000 | 2024-05-16 9:51AM EDT | 82.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240531C00083000 | 2024-05-07 1:25PM EDT | 83.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240531C00083500 | 2024-05-15 10:59AM EDT | 83.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240531C00084500 | 2024-05-09 10:40AM EDT | 84.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240531C00085000 | 2024-05-22 10:23AM EDT | 85.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TLT240531C00085500 | 2024-05-13 12:47PM EDT | 85.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240531C00086000 | 2024-05-20 3:46PM EDT | 86.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240531C00086500 | 2024-05-15 2:14PM EDT | 86.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240531C00087000 | 2024-05-22 10:17AM EDT | 87.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240531C00087500 | 2024-05-15 2:50PM EDT | 87.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240531C00088000 | 2024-05-22 12:26PM EDT | 88.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TLT240531C00088500 | 2024-05-20 11:07AM EDT | 88.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TLT240531C00089000 | 2024-05-21 1:43PM EDT | 89.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240531C00089500 | 2024-05-22 11:42AM EDT | 89.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240531C00090000 | 2024-05-22 3:58PM EDT | 90.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| TLT240531C00090500 | 2024-05-22 3:23PM EDT | 90.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| TLT240531C00091000 | 2024-05-22 3:13PM EDT | 91.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| TLT240531C00091500 | 2024-05-22 3:59PM EDT | 91.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| TLT240531C00092000 | 2024-05-22 3:55PM EDT | 92.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 0.78% |
| TLT240531C00092500 | 2024-05-22 3:53PM EDT | 92.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,807 | 0 | 1.56% |
| TLT240531C00093000 | 2024-05-22 3:56PM EDT | 93.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| TLT240531C00093500 | 2024-05-22 3:38PM EDT | 93.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 3.13% |
| TLT240531C00094000 | 2024-05-22 3:57PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| TLT240531C00094500 | 2024-05-22 12:48PM EDT | 94.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TLT240531C00095000 | 2024-05-22 3:53PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 6.25% |
| TLT240531C00095500 | 2024-05-22 3:37PM EDT | 95.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TLT240531C00096000 | 2024-05-20 2:45PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240531C00096500 | 2024-05-20 1:07PM EDT | 96.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT240531C00097000 | 2024-05-22 9:30AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240531C00098000 | 2024-05-22 2:35PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TLT240531C00099000 | 2024-05-16 2:44PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TLT240531C00100000 | 2024-05-22 9:37AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240531C00101000 | 2024-05-17 10:08AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TLT240531C00102000 | 2024-05-16 2:36PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240531C00105000 | 2024-05-06 1:24PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TLT240531C00110000 | 2024-05-15 12:27PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TLT240531C00115000 | 2024-04-15 2:15PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 50.00% |
| TLT240531C00125000 | 2024-04-22 1:15PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00065000 | 2024-04-16 3:57PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 75.00% |
| TLT240531P00070000 | 2024-04-24 3:46PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TLT240531P00075000 | 2024-05-10 11:42AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLT240531P00080000 | 2024-05-21 9:43AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLT240531P00082000 | 2024-05-17 2:08PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TLT240531P00083000 | 2024-05-20 11:19AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TLT240531P00083500 | 2024-05-17 1:45PM EDT | 83.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240531P00084500 | 2024-05-17 1:45PM EDT | 84.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240531P00085000 | 2024-05-22 2:17PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TLT240531P00085500 | 2024-05-22 2:43PM EDT | 85.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 12.50% |
| TLT240531P00086000 | 2024-05-22 11:07AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240531P00086500 | 2024-05-20 2:45PM EDT | 86.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240531P00087000 | 2024-05-20 1:35PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT240531P00087500 | 2024-05-21 12:26PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT240531P00088000 | 2024-05-22 2:38PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT240531P00088500 | 2024-05-22 3:18PM EDT | 88.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TLT240531P00089000 | 2024-05-22 3:52PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 6.25% |
| TLT240531P00089500 | 2024-05-22 3:34PM EDT | 89.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| TLT240531P00090000 | 2024-05-22 3:41PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,762 | 0 | 3.13% |
| TLT240531P00090500 | 2024-05-22 3:51PM EDT | 90.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 3.13% |
| TLT240531P00091000 | 2024-05-22 3:40PM EDT | 91.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 1.56% |
| TLT240531P00091500 | 2024-05-22 3:25PM EDT | 91.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 0.39% |
| TLT240531P00092000 | 2024-05-22 3:32PM EDT | 92.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| TLT240531P00092500 | 2024-05-22 3:54PM EDT | 92.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLT240531P00093000 | 2024-05-22 3:59PM EDT | 93.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TLT240531P00093500 | 2024-05-20 12:32PM EDT | 93.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240531P00094000 | 2024-05-22 3:57PM EDT | 94.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TLT240531P00095000 | 2024-05-22 3:14PM EDT | 95.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240531P00095500 | 2024-05-02 10:14AM EDT | 95.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240531P00096000 | 2024-05-02 2:01PM EDT | 96.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240531P00096500 | 2024-05-02 12:38PM EDT | 96.50 | 7.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240531P00097000 | 2024-05-01 3:43PM EDT | 97.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240531P00098000 | 2024-05-15 1:16PM EDT | 98.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240531P00099000 | 2024-05-02 10:19AM EDT | 99.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240531P00100000 | 2024-05-07 10:35AM EDT | 100.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240531P00105000 | 2024-05-01 3:21PM EDT | 105.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.