UK markets open in 6 hours 59 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.05 -0.17 (-0.23%) GOLD FUTURES
2,371.10 +1.80 (+0.08%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,711.76 +820.36 (+1.55%)
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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00060000 | 2024-05-01 10:14AM EDT | 60.00 | 28.75 | 30.50 | 30.60 | 0.00 | - | 2 | 18 | 0.00% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 65.00 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 136.96% |
| TLT240628C00070000 | 2024-06-03 2:16PM EDT | 70.00 | 21.85 | 21.85 | 22.00 | +2.00 | +10.08% | 1 | 1,048 | 64.75% |
| TLT240628C00075000 | 2024-06-03 1:54PM EDT | 75.00 | 16.93 | 16.85 | 17.00 | +0.21 | +1.26% | 2 | 53 | 50.98% |
| TLT240628C00080000 | 2024-05-31 2:50PM EDT | 80.00 | 11.10 | 11.90 | 12.05 | +0.75 | +7.25% | 5 | 209 | 40.92% |
| TLT240628C00081000 | 2024-06-03 3:12PM EDT | 81.00 | 10.85 | 10.90 | 11.05 | +2.75 | +33.95% | 170 | 1 | 38.09% |
| TLT240628C00082000 | 2024-05-31 12:00PM EDT | 82.00 | 9.26 | 9.90 | 10.05 | +0.81 | +9.59% | 1 | 4 | 35.30% |
| TLT240628C00083000 | 2024-05-31 2:50PM EDT | 83.00 | 8.10 | 8.95 | 9.05 | +0.70 | +9.46% | 5 | 25 | 32.45% |
| TLT240628C00084000 | 2024-05-31 9:31AM EDT | 84.00 | 6.55 | 7.95 | 8.10 | 0.00 | - | 5 | 5 | 30.62% |
| TLT240628C00085000 | 2024-06-03 12:28PM EDT | 85.00 | 6.85 | 6.95 | 7.10 | +1.14 | +19.96% | 51 | 380 | 27.66% |
| TLT240628C00086000 | 2024-06-03 3:19PM EDT | 86.00 | 5.94 | 6.00 | 6.10 | +2.49 | +72.17% | 230 | 42 | 24.68% |
| TLT240628C00087000 | 2024-06-03 12:45PM EDT | 87.00 | 5.00 | 5.05 | 5.15 | +1.36 | +37.36% | 115 | 40 | 22.46% |
| TLT240628C00088000 | 2024-06-03 2:25PM EDT | 88.00 | 4.24 | 4.15 | 4.25 | +1.33 | +45.70% | 4,036 | 32,779 | 20.70% |
| TLT240628C00089000 | 2024-06-03 12:20PM EDT | 89.00 | 3.10 | 3.25 | 3.35 | +1.05 | +51.22% | 8 | 29,615 | 18.58% |
| TLT240628C00090000 | 2024-06-03 3:43PM EDT | 90.00 | 2.45 | 2.51 | 2.55 | +0.91 | +59.09% | 598 | 15,292 | 17.15% |
| TLT240628C00091000 | 2024-06-03 3:54PM EDT | 91.00 | 1.79 | 1.83 | 1.86 | +0.80 | +80.81% | 1,047 | 2,395 | 16.16% |
| TLT240628C00092000 | 2024-06-03 3:43PM EDT | 92.00 | 1.25 | 1.27 | 1.29 | +0.60 | +92.31% | 1,231 | 2,973 | 15.45% |
| TLT240628C00093000 | 2024-06-03 3:57PM EDT | 93.00 | 0.83 | 0.83 | 0.85 | +0.43 | +107.50% | 5,787 | 3,956 | 14.97% |
| TLT240628C00094000 | 2024-06-03 3:59PM EDT | 94.00 | 0.52 | 0.51 | 0.52 | +0.31 | +147.62% | 4,657 | 2,885 | 14.50% |
| TLT240628C00095000 | 2024-06-03 3:12PM EDT | 95.00 | 0.30 | 0.31 | 0.32 | +0.17 | +130.77% | 1,431 | 3,823 | 14.53% |
| TLT240628C00096000 | 2024-06-03 3:12PM EDT | 96.00 | 0.19 | 0.19 | 0.20 | +0.11 | +137.50% | 531 | 3,726 | 14.82% |
| TLT240628C00097000 | 2024-06-03 3:57PM EDT | 97.00 | 0.12 | 0.12 | 0.13 | +0.07 | +140.00% | 55 | 376 | 15.33% |
| TLT240628C00098000 | 2024-06-03 3:54PM EDT | 98.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 604 | 889 | 16.02% |
| TLT240628C00099000 | 2024-06-03 2:55PM EDT | 99.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 85 | 1,541 | 16.99% |
| TLT240628C00100000 | 2024-06-03 2:56PM EDT | 100.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 215 | 5,408 | 18.26% |
| TLT240628C00101000 | 2024-06-03 10:23AM EDT | 101.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 100 | 1,339 | 19.34% |
| TLT240628C00102000 | 2024-05-23 11:26AM EDT | 102.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 30 | 330 | 20.90% |
| TLT240628C00103000 | 2024-05-28 11:21AM EDT | 103.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 256 | 21.68% |
| TLT240628C00104000 | 2024-05-29 3:43PM EDT | 104.00 | 0.01 | 0.03 | 0.04 | 0.00 | - | 10 | 596 | 23.24% |
| TLT240628C00105000 | 2024-05-28 10:35AM EDT | 105.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 1,501 | 24.81% |
| TLT240628C00106000 | 2024-05-30 10:12AM EDT | 106.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 300 | 25.20% |
| TLT240628C00107000 | 2024-05-22 9:49AM EDT | 107.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 86 | 26.56% |
| TLT240628C00108000 | 2024-05-24 3:49PM EDT | 108.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 268 | 27.93% |
| TLT240628C00109000 | 2024-05-29 11:25AM EDT | 109.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 280 | 29.30% |
| TLT240628C00110000 | 2024-05-31 10:24AM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 4,239 | 30.47% |
| TLT240628C00111000 | 2024-05-17 1:31PM EDT | 111.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 117 | 31.84% |
| TLT240628C00112000 | 2024-04-18 10:04AM EDT | 112.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 3 | 16,961 | 31.64% |
| TLT240628C00113000 | 2024-03-19 12:07PM EDT | 113.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 28 | 37.70% |
| TLT240628C00114000 | 2024-05-09 1:54PM EDT | 114.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 82 | 33.99% |
| TLT240628C00115000 | 2024-05-20 9:35AM EDT | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 515 | 35.16% |
| TLT240628C00116000 | 2024-05-24 2:09PM EDT | 116.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 59 | 36.33% |
| TLT240628C00117000 | 2024-05-15 9:37AM EDT | 117.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 259 | 37.50% |
| TLT240628C00118000 | 2024-05-15 9:37AM EDT | 118.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 1,238 | 38.28% |
| TLT240628C00120000 | 2024-05-10 12:04PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 69 | 1,051 | 40.63% |
| TLT240628C00125000 | 2024-05-10 12:16PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 990 | 42.97% |
| TLT240628C00130000 | 2024-05-15 3:55PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,455 | 47.66% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00060000 | 2024-05-02 10:23AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 54.69% |
| TLT240628P00065000 | 2024-05-13 11:29AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 48.44% |
| TLT240628P00070000 | 2024-05-29 10:58AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 39.06% |
| TLT240628P00075000 | 2024-05-31 1:36PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 673 | 29.69% |
| TLT240628P00080000 | 2024-06-03 2:11PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 35 | 4,034 | 24.02% |
| TLT240628P00081000 | 2024-05-30 3:56PM EDT | 81.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 25 | 38 | 22.07% |
| TLT240628P00082000 | 2024-05-31 1:28PM EDT | 82.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 140 | 469 | 21.09% |
| TLT240628P00083000 | 2024-05-29 12:52PM EDT | 83.00 | 0.11 | 0.04 | 0.05 | 0.00 | - | 60 | 276 | 19.83% |
| TLT240628P00084000 | 2024-06-03 2:06PM EDT | 84.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 283 | 386 | 18.95% |
| TLT240628P00085000 | 2024-06-03 3:57PM EDT | 85.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 332 | 12,001 | 17.19% |
| TLT240628P00086000 | 2024-06-03 2:03PM EDT | 86.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 9 | 6,648 | 16.11% |
| TLT240628P00087000 | 2024-06-03 2:48PM EDT | 87.00 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 266 | 1,295 | 14.84% |
| TLT240628P00088000 | 2024-06-03 3:08PM EDT | 88.00 | 0.22 | 0.21 | 0.22 | -0.15 | -40.54% | 163 | 10,378 | 13.84% |
| TLT240628P00089000 | 2024-06-03 3:59PM EDT | 89.00 | 0.34 | 0.34 | 0.35 | -0.28 | -45.16% | 832 | 4,176 | 13.16% |
| TLT240628P00090000 | 2024-06-03 3:59PM EDT | 90.00 | 0.55 | 0.55 | 0.57 | -0.44 | -44.44% | 1,501 | 2,837 | 12.72% |
| TLT240628P00091000 | 2024-06-03 2:42PM EDT | 91.00 | 0.89 | 0.88 | 0.90 | -0.67 | -42.95% | 8,259 | 1,572 | 12.33% |
| TLT240628P00092000 | 2024-06-03 3:14PM EDT | 92.00 | 1.41 | 1.33 | 1.35 | -0.85 | -37.61% | 96 | 2,035 | 11.89% |
| TLT240628P00093000 | 2024-06-03 3:11PM EDT | 93.00 | 1.98 | 1.92 | 1.95 | -0.97 | -32.88% | 152 | 578 | 11.55% |
| TLT240628P00094000 | 2024-06-03 2:45PM EDT | 94.00 | 2.71 | 2.63 | 2.68 | -1.01 | -27.15% | 86 | 15,285 | 11.18% |
| TLT240628P00095000 | 2024-06-03 10:26AM EDT | 95.00 | 3.90 | 3.45 | 3.55 | -0.85 | -17.89% | 2 | 16,814 | 11.43% |
| TLT240628P00096000 | 2024-05-31 11:18AM EDT | 96.00 | 5.78 | 4.35 | 4.50 | 0.00 | - | 7 | 12,536 | 12.40% |
| TLT240628P00097000 | 2024-05-16 11:16AM EDT | 97.00 | 4.80 | 5.35 | 5.50 | 0.00 | - | 1 | 175 | 14.45% |
| TLT240628P00098000 | 2024-05-31 11:33AM EDT | 98.00 | 7.80 | 6.35 | 6.50 | 0.00 | - | 1 | 26 | 16.41% |
| TLT240628P00099000 | 2024-06-03 10:00AM EDT | 99.00 | 7.50 | 7.35 | 7.50 | -0.95 | -11.24% | 4 | 21 | 18.31% |
| TLT240628P00100000 | 2024-05-21 1:51PM EDT | 100.00 | 8.51 | 8.35 | 8.50 | 0.00 | - | 1 | 11 | 20.12% |
| TLT240628P00101000 | 2024-04-24 11:00AM EDT | 101.00 | 12.95 | 9.75 | 9.90 | 0.00 | - | 1 | 0 | 32.32% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 102.00 | 14.50 | 10.75 | 10.90 | 0.00 | - | 5 | 0 | 34.55% |
| TLT240628P00103000 | 2024-04-24 11:00AM EDT | 103.00 | 14.95 | 11.75 | 11.90 | 0.00 | - | 20 | 0 | 36.72% |
| TLT240628P00104000 | 2024-06-03 1:42PM EDT | 104.00 | 12.47 | 12.35 | 12.50 | -1.98 | -13.70% | 4 | 72 | 27.05% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 105.00 | 16.28 | 13.60 | 13.75 | 0.00 | - | 4 | 0 | 37.26% |
| TLT240628P00106000 | 2024-05-01 10:52AM EDT | 106.00 | 17.65 | 15.70 | 15.80 | 0.00 | - | 3 | 0 | 58.20% |
| TLT240628P00107000 | 2024-05-01 10:52AM EDT | 107.00 | 18.65 | 16.70 | 16.80 | 0.00 | - | 3 | 0 | 60.50% |
| TLT240628P00108000 | 2024-05-08 3:29PM EDT | 108.00 | 17.80 | 16.35 | 16.50 | 0.00 | - | 1 | 0 | 33.40% |
| TLT240628P00109000 | 2024-05-23 3:32PM EDT | 109.00 | 17.98 | 17.35 | 17.50 | 0.00 | - | 40 | 20 | 34.96% |
| TLT240628P00110000 | 2024-05-08 3:29PM EDT | 110.00 | 19.78 | 18.35 | 18.50 | 0.00 | - | 1 | 4 | 36.43% |
| TLT240628P00112000 | 2024-02-05 11:27AM EDT | 112.00 | 17.65 | 16.20 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240628P00114000 | 2024-05-30 9:56AM EDT | 114.00 | 24.70 | 22.35 | 22.50 | 0.00 | - | 3 | 3 | 42.19% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 115.00 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00118000 | 2024-02-22 11:35AM EDT | 118.00 | 25.45 | 24.15 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00120000 | 2024-05-03 9:58AM EDT | 120.00 | 30.21 | 29.70 | 29.80 | 0.00 | - | 171 | 0 | 86.62% |
| TLT240628P00125000 | 2023-08-01 1:08PM EDT | 125.00 | 26.91 | 28.45 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240628P00130000 | 2023-07-18 10:16AM EDT | 130.00 | 28.10 | 35.10 | 38.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.