UK markets open in 3 hours 56 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,935.93 -259.67 (-1.35%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,371.40 -21.50 (-0.90%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,554.12 -474.36 (-0.86%)
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:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240614C00080000 | 2024-05-17 3:40PM EDT | 80.00 | 11.57 | 11.75 | 11.90 | 0.00 | - | 3 | 3 | 35.16% |
| TLT240614C00085000 | 2024-05-16 10:02AM EDT | 85.00 | 7.36 | 6.75 | 6.90 | 0.00 | - | 5 | 55 | 22.27% |
| TLT240614C00086000 | 2024-05-22 10:12AM EDT | 86.00 | 5.64 | 5.75 | 5.90 | -0.05 | -0.88% | 20 | 21 | 19.68% |
| TLT240614C00086500 | 2024-05-09 12:39PM EDT | 86.50 | 4.10 | 5.30 | 5.45 | 0.00 | - | 1 | 1 | 19.53% |
| TLT240614C00087500 | 2024-05-03 12:02PM EDT | 87.50 | 3.30 | 4.30 | 4.45 | 0.00 | - | 3 | 5 | 16.72% |
| TLT240614C00088000 | 2024-05-22 1:22PM EDT | 88.00 | 3.90 | 3.80 | 3.95 | +0.50 | +14.71% | 4 | 72 | 15.28% |
| TLT240614C00088500 | 2024-05-16 1:21PM EDT | 88.50 | 3.94 | 3.35 | 3.50 | 0.00 | - | 1 | 8,004 | 14.75% |
| TLT240614C00089000 | 2024-05-21 3:59PM EDT | 89.00 | 2.90 | 2.93 | 3.00 | 0.00 | - | 2 | 206 | 13.18% |
| TLT240614C00089500 | 2024-05-20 9:52AM EDT | 89.50 | 2.22 | 2.51 | 2.57 | 0.00 | - | 6 | 58 | 12.67% |
| TLT240614C00090000 | 2024-05-22 3:14PM EDT | 90.00 | 2.07 | 2.12 | 2.16 | +0.04 | +1.97% | 21 | 168 | 12.18% |
| TLT240614C00090500 | 2024-05-22 12:04PM EDT | 90.50 | 1.71 | 1.77 | 1.79 | -0.02 | -1.16% | 25 | 691 | 11.89% |
| TLT240614C00091000 | 2024-05-22 1:53PM EDT | 91.00 | 1.47 | 1.44 | 1.46 | +0.06 | +4.26% | 44 | 2,014 | 11.74% |
| TLT240614C00091500 | 2024-05-22 2:39PM EDT | 91.50 | 1.15 | 1.15 | 1.17 | +0.05 | +4.55% | 2 | 789 | 11.62% |
| TLT240614C00092000 | 2024-05-22 3:54PM EDT | 92.00 | 0.88 | 0.90 | 0.91 | +0.03 | +3.53% | 24 | 5,775 | 11.45% |
| TLT240614C00092500 | 2024-05-22 1:51PM EDT | 92.50 | 0.70 | 0.68 | 0.70 | +0.03 | +4.48% | 109 | 531 | 11.40% |
| TLT240614C00093000 | 2024-05-22 3:42PM EDT | 93.00 | 0.51 | 0.51 | 0.53 | -0.01 | -1.92% | 53 | 1,196 | 11.40% |
| TLT240614C00093500 | 2024-05-22 1:29PM EDT | 93.50 | 0.37 | 0.37 | 0.39 | -0.02 | -5.13% | 14 | 380 | 11.38% |
| TLT240614C00094000 | 2024-05-22 1:33PM EDT | 94.00 | 0.26 | 0.27 | 0.28 | -0.01 | -3.70% | 105 | 920 | 11.33% |
| TLT240614C00094500 | 2024-05-22 1:21PM EDT | 94.50 | 0.19 | 0.19 | 0.20 | +0.01 | +5.56% | 1 | 289 | 11.38% |
| TLT240614C00095000 | 2024-05-22 3:22PM EDT | 95.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 9 | 893 | 11.43% |
| TLT240614C00096000 | 2024-05-22 3:50PM EDT | 96.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 20 | 909 | 12.01% |
| TLT240614C00097000 | 2024-05-22 10:13AM EDT | 97.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 109 | 12.79% |
| TLT240614C00098000 | 2024-05-21 9:49AM EDT | 98.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 144 | 14.16% |
| TLT240614C00099000 | 2024-05-21 11:26AM EDT | 99.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 257 | 15.24% |
| TLT240614C00100000 | 2024-05-21 10:02AM EDT | 100.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 194 | 16.80% |
| TLT240614C00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 100 | 120 | 23.24% |
| TLT240614C00110000 | 2024-05-17 10:31AM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 30.08% |
| TLT240614C00120000 | 2024-05-13 3:41PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 39.06% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240614P00070000 | 2024-05-07 12:01PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 40.63% |
| TLT240614P00075000 | 2024-05-15 9:56AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 31.25% |
| TLT240614P00080000 | 2024-05-21 10:14AM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 76 | 23.83% |
| TLT240614P00082000 | 2024-05-22 10:59AM EDT | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 30 | 19.92% |
| TLT240614P00082500 | 2024-05-22 10:58AM EDT | 82.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 20 | 34 | 20.31% |
| TLT240614P00083000 | 2024-05-21 10:33AM EDT | 83.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 28 | 19.14% |
| TLT240614P00083500 | 2024-05-21 3:20PM EDT | 83.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 42 | 18.16% |
| TLT240614P00084000 | 2024-05-20 11:00AM EDT | 84.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 9 | 21 | 17.19% |
| TLT240614P00084500 | 2024-05-17 11:22AM EDT | 84.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 8 | 16.99% |
| TLT240614P00085000 | 2024-05-22 12:29PM EDT | 85.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 164 | 16.02% |
| TLT240614P00085500 | 2024-05-20 3:30PM EDT | 85.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 29 | 174 | 15.53% |
| TLT240614P00086000 | 2024-05-21 1:51PM EDT | 86.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 28 | 312 | 14.45% |
| TLT240614P00086500 | 2024-05-21 11:42AM EDT | 86.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 28 | 23 | 14.31% |
| TLT240614P00087000 | 2024-05-22 1:04PM EDT | 87.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 2 | 138 | 13.58% |
| TLT240614P00087500 | 2024-05-22 3:41PM EDT | 87.50 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 37 | 306 | 13.04% |
| TLT240614P00088000 | 2024-05-22 1:51PM EDT | 88.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 5 | 247 | 12.65% |
| TLT240614P00088500 | 2024-05-22 12:27PM EDT | 88.50 | 0.18 | 0.16 | 0.17 | -0.01 | -5.26% | 17 | 303 | 12.26% |
| TLT240614P00089000 | 2024-05-22 3:30PM EDT | 89.00 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 10 | 425 | 12.01% |
| TLT240614P00089500 | 2024-05-22 3:57PM EDT | 89.50 | 0.30 | 0.30 | 0.31 | -0.02 | -6.25% | 30 | 384 | 11.77% |
| TLT240614P00090000 | 2024-05-22 3:51PM EDT | 90.00 | 0.42 | 0.41 | 0.42 | -0.05 | -10.64% | 92 | 2,431 | 11.65% |
| TLT240614P00090500 | 2024-05-22 2:37PM EDT | 90.50 | 0.58 | 0.55 | 0.57 | -0.03 | -4.92% | 6 | 3,060 | 11.67% |
| TLT240614P00091000 | 2024-05-22 2:50PM EDT | 91.00 | 0.77 | 0.73 | 0.74 | -0.03 | -3.75% | 198 | 953 | 11.52% |
| TLT240614P00091500 | 2024-05-22 10:56AM EDT | 91.50 | 0.98 | 0.94 | 0.96 | -0.04 | -3.92% | 30 | 2,258 | 11.52% |
| TLT240614P00092000 | 2024-05-22 10:22AM EDT | 92.00 | 1.32 | 1.19 | 1.21 | +0.09 | +7.32% | 50 | 4,664 | 11.45% |
| TLT240614P00092500 | 2024-05-22 1:21PM EDT | 92.50 | 1.54 | 1.49 | 1.51 | -0.38 | -19.79% | 7 | 109 | 11.52% |
| TLT240614P00093000 | 2024-05-22 10:20AM EDT | 93.00 | 1.97 | 1.82 | 1.85 | -0.43 | -17.92% | 3 | 50 | 11.65% |
| TLT240614P00093500 | 2024-05-17 2:40PM EDT | 93.50 | 2.49 | 2.19 | 2.23 | 0.00 | - | 1 | 57 | 11.91% |
| TLT240614P00094000 | 2024-05-20 9:30AM EDT | 94.00 | 3.15 | 2.58 | 2.65 | 0.00 | - | 1 | 5,049 | 12.40% |
| TLT240614P00095000 | 2024-05-22 1:10PM EDT | 95.00 | 3.45 | 3.45 | 3.55 | -0.22 | -5.99% | 12 | 19 | 13.65% |
| TLT240614P00096000 | 2024-05-06 10:49AM EDT | 96.00 | 6.20 | 4.40 | 4.55 | 0.00 | - | - | 11 | 16.26% |
| TLT240614P00097000 | 2024-05-06 1:11PM EDT | 97.00 | 6.92 | 5.40 | 5.50 | 0.00 | - | 10 | 10 | 17.58% |
| TLT240614P00098000 | 2024-05-03 9:45AM EDT | 98.00 | 8.21 | 6.35 | 6.50 | 0.00 | - | 14 | 0 | 19.87% |
| TLT240614P00099000 | 2024-05-15 11:15AM EDT | 99.00 | 7.00 | 7.35 | 7.50 | 0.00 | - | - | 3 | 22.07% |
| TLT240614P00100000 | 2024-05-16 3:18PM EDT | 100.00 | 8.00 | 8.35 | 8.50 | 0.00 | - | 40 | 41 | 24.17% |
© 2024 Yahoo. All rights reserved.