UK markets open in 4 hours 13 minutes
NIKKEI 225
38,878.83 +261.73 (+0.68%) HANG SENG
18,873.91 -321.69 (-1.68%) CRUDE OIL
77.02 -0.55 (-0.71%) GOLD FUTURES
2,370.50 -22.40 (-0.94%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,562.11 -469.33 (-0.85%)
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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00070000 | 2024-05-14 12:20PM EDT | 70.00 | 20.71 | 21.75 | 21.90 | 0.00 | - | - | 1 | 67.77% |
| TLT240607C00080000 | 2024-05-10 3:27PM EDT | 80.00 | 10.36 | 11.75 | 11.90 | 0.00 | - | 4 | 6 | 42.19% |
| TLT240607C00082000 | 2024-05-22 3:14PM EDT | 82.00 | 9.70 | 9.75 | 9.90 | +2.35 | +31.97% | 1 | 2 | 36.04% |
| TLT240607C00082500 | 2024-05-14 3:49PM EDT | 82.50 | 8.60 | 9.25 | 9.40 | 0.00 | - | - | 5 | 34.47% |
| TLT240607C00083000 | 2024-05-13 1:57PM EDT | 83.00 | 7.85 | 8.75 | 8.90 | 0.00 | - | 3 | 22 | 32.96% |
| TLT240607C00084000 | 2024-05-02 10:02AM EDT | 84.00 | 4.81 | 7.75 | 7.90 | 0.00 | - | - | 17 | 29.88% |
| TLT240607C00084500 | 2024-05-08 1:40PM EDT | 84.50 | 6.25 | 7.25 | 7.40 | 0.00 | - | - | 3 | 28.32% |
| TLT240607C00085000 | 2024-05-13 1:57PM EDT | 85.00 | 5.85 | 6.75 | 6.90 | 0.00 | - | 3 | 35 | 26.76% |
| TLT240607C00086000 | 2024-05-15 1:49PM EDT | 86.00 | 6.47 | 5.75 | 5.90 | 0.00 | - | 4 | 26 | 23.58% |
| TLT240607C00086500 | 2024-05-20 9:51AM EDT | 86.50 | 4.85 | 5.25 | 5.40 | 0.00 | - | 8 | 78 | 21.97% |
| TLT240607C00087000 | 2024-05-21 11:22AM EDT | 87.00 | 4.70 | 4.80 | 4.95 | 0.00 | - | 20 | 54 | 21.73% |
| TLT240607C00087500 | 2024-05-15 10:32AM EDT | 87.50 | 4.55 | 4.30 | 4.45 | 0.00 | - | 12 | 47 | 20.07% |
| TLT240607C00088000 | 2024-05-21 3:54PM EDT | 88.00 | 3.80 | 3.80 | 3.95 | +0.02 | +0.53% | 5 | 240 | 18.36% |
| TLT240607C00088500 | 2024-05-17 2:32PM EDT | 88.50 | 3.20 | 3.30 | 3.45 | 0.00 | - | 5 | 96 | 16.60% |
| TLT240607C00089000 | 2024-05-22 3:02PM EDT | 89.00 | 2.82 | 2.83 | 2.93 | +0.40 | +16.53% | 10 | 188 | 14.36% |
| TLT240607C00089500 | 2024-05-22 11:11AM EDT | 89.50 | 2.36 | 2.37 | 2.45 | +0.38 | +19.19% | 1 | 84 | 12.99% |
| TLT240607C00090000 | 2024-05-20 3:53PM EDT | 90.00 | 1.58 | 1.94 | 2.00 | 0.00 | - | 56 | 778 | 11.96% |
| TLT240607C00090500 | 2024-05-22 2:18PM EDT | 90.50 | 1.46 | 1.54 | 1.58 | -0.16 | -9.88% | 69 | 360 | 11.13% |
| TLT240607C00091000 | 2024-05-22 3:32PM EDT | 91.00 | 1.14 | 1.19 | 1.21 | -0.03 | -2.56% | 95 | 2,244 | 10.65% |
| TLT240607C00091500 | 2024-05-22 3:58PM EDT | 91.50 | 0.88 | 0.88 | 0.90 | +0.01 | +1.15% | 46 | 11,170 | 10.40% |
| TLT240607C00092000 | 2024-05-22 3:57PM EDT | 92.00 | 0.63 | 0.63 | 0.64 | +0.02 | +3.28% | 150 | 1,121 | 10.18% |
| TLT240607C00092500 | 2024-05-22 2:33PM EDT | 92.50 | 0.45 | 0.43 | 0.45 | +0.03 | +7.14% | 28 | 934 | 10.21% |
| TLT240607C00093000 | 2024-05-22 2:55PM EDT | 93.00 | 0.28 | 0.29 | 0.30 | 0.00 | - | 132 | 3,088 | 10.16% |
| TLT240607C00093500 | 2024-05-22 3:57PM EDT | 93.50 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 78 | 604 | 10.30% |
| TLT240607C00094000 | 2024-05-22 3:10PM EDT | 94.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 18 | 12,354 | 10.45% |
| TLT240607C00095000 | 2024-05-22 1:08PM EDT | 95.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 27 | 1,183 | 11.04% |
| TLT240607C00096000 | 2024-05-22 11:21AM EDT | 96.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 958 | 12.50% |
| TLT240607C00097000 | 2024-05-17 3:12PM EDT | 97.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 352 | 14.06% |
| TLT240607C00098000 | 2024-05-22 9:30AM EDT | 98.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 83 | 15.24% |
| TLT240607C00099000 | 2024-05-16 10:15AM EDT | 99.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 50 | 31 | 17.19% |
| TLT240607C00100000 | 2024-05-22 9:30AM EDT | 100.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 631 | 19.14% |
| TLT240607C00105000 | 2024-05-20 9:40AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 439 | 25.78% |
| TLT240607C00110000 | 2024-05-15 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 33.59% |
| TLT240607C00115000 | 2024-05-13 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 40.63% |
| TLT240607C00125000 | 2024-05-21 1:32PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00060000 | 2024-05-21 1:45PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| TLT240607P00070000 | 2024-05-09 10:13AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 48.44% |
| TLT240607P00075000 | 2024-05-09 11:51AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 66 | 37.50% |
| TLT240607P00080000 | 2024-05-17 3:32PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 273 | 26.56% |
| TLT240607P00082000 | 2024-05-21 2:01PM EDT | 82.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 54 | 24.02% |
| TLT240607P00082500 | 2024-05-22 9:53AM EDT | 82.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 42 | 22.85% |
| TLT240607P00083000 | 2024-05-20 11:10AM EDT | 83.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 66 | 21.88% |
| TLT240607P00083500 | 2024-05-20 12:47PM EDT | 83.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 311 | 20.70% |
| TLT240607P00084000 | 2024-05-22 1:03PM EDT | 84.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 155 | 19.53% |
| TLT240607P00084500 | 2024-05-20 9:45AM EDT | 84.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 339 | 18.36% |
| TLT240607P00085000 | 2024-05-21 2:51PM EDT | 85.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 161 | 521 | 17.19% |
| TLT240607P00085500 | 2024-05-20 10:38AM EDT | 85.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 168 | 16.99% |
| TLT240607P00086000 | 2024-05-21 9:37AM EDT | 86.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 322 | 15.82% |
| TLT240607P00086500 | 2024-05-21 9:30AM EDT | 86.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 134 | 15.43% |
| TLT240607P00087000 | 2024-05-22 10:25AM EDT | 87.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 221 | 14.16% |
| TLT240607P00087500 | 2024-05-22 2:54PM EDT | 87.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 52 | 158 | 13.97% |
| TLT240607P00088000 | 2024-05-22 3:57PM EDT | 88.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 24 | 956 | 12.60% |
| TLT240607P00088500 | 2024-05-22 3:57PM EDT | 88.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 18 | 3,269 | 12.01% |
| TLT240607P00089000 | 2024-05-22 2:43PM EDT | 89.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 1 | 810 | 11.72% |
| TLT240607P00089500 | 2024-05-22 10:18AM EDT | 89.50 | 0.19 | 0.16 | 0.17 | 0.00 | - | 2 | 152 | 11.33% |
| TLT240607P00090000 | 2024-05-22 3:40PM EDT | 90.00 | 0.26 | 0.24 | 0.26 | -0.05 | -16.13% | 25 | 1,417 | 11.26% |
| TLT240607P00090500 | 2024-05-22 3:47PM EDT | 90.50 | 0.39 | 0.37 | 0.38 | -0.05 | -11.36% | 126 | 3,655 | 11.16% |
| TLT240607P00091000 | 2024-05-22 3:29PM EDT | 91.00 | 0.56 | 0.53 | 0.54 | -0.02 | -3.45% | 36 | 9,119 | 11.06% |
| TLT240607P00091500 | 2024-05-22 2:41PM EDT | 91.50 | 0.77 | 0.74 | 0.75 | -0.03 | -3.75% | 6 | 5,816 | 11.06% |
| TLT240607P00092000 | 2024-05-22 1:02PM EDT | 92.00 | 1.04 | 1.00 | 1.02 | -0.04 | -3.70% | 102 | 566 | 11.23% |
| TLT240607P00092500 | 2024-05-22 3:40PM EDT | 92.50 | 1.36 | 1.31 | 1.34 | -0.05 | -3.55% | 12 | 336 | 11.48% |
| TLT240607P00093000 | 2024-05-22 10:59AM EDT | 93.00 | 1.70 | 1.67 | 1.71 | -0.48 | -22.02% | 1 | 2,168 | 11.89% |
| TLT240607P00093500 | 2024-05-22 12:50PM EDT | 93.50 | 2.15 | 2.06 | 2.12 | -0.51 | -19.17% | 1 | 143 | 12.48% |
| TLT240607P00094000 | 2024-05-22 12:10PM EDT | 94.00 | 2.59 | 2.50 | 2.57 | -0.04 | -1.52% | 1 | 925 | 13.40% |
| TLT240607P00095000 | 2024-05-22 10:58AM EDT | 95.00 | 3.55 | 3.40 | 3.55 | +0.10 | +2.90% | 10 | 304 | 16.36% |
| TLT240607P00096000 | 2024-05-03 9:59AM EDT | 96.00 | 6.25 | 4.40 | 4.55 | 0.00 | - | 11 | 0 | 19.48% |
| TLT240607P00100000 | 2024-05-08 10:18AM EDT | 100.00 | 9.57 | 8.35 | 8.50 | 0.00 | - | - | 0 | 29.00% |
| TLT240607P00105000 | 2024-05-16 9:42AM EDT | 105.00 | 12.88 | 13.35 | 13.50 | 0.00 | - | - | 0 | 40.72% |
© 2024 Yahoo. All rights reserved.