UK markets open in 41 minutes
NIKKEI 225
39,559.01 +217.47 (+0.55%) HANG SENG
17,770.19 +53.72 (+0.30%) CRUDE OIL
82.26 +0.52 (+0.64%) GOLD FUTURES
2,337.00 +0.40 (+0.02%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,688.68 +699.97 (+1.46%)
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:
Callsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240703C00088000 | 2024-06-24 10:30AM EDT | 88.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240703C00089000 | 2024-06-25 10:44AM EDT | 89.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240703C00090000 | 2024-06-26 2:29PM EDT | 90.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240703C00091000 | 2024-06-20 11:02AM EDT | 91.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240703C00092000 | 2024-06-27 3:59PM EDT | 92.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TLT240703C00093000 | 2024-06-27 3:55PM EDT | 93.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| TLT240703C00094000 | 2024-06-27 3:59PM EDT | 94.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,369 | 0 | 1.56% |
| TLT240703C00095000 | 2024-06-27 3:59PM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,414 | 0 | 3.13% |
| TLT240703C00096000 | 2024-06-27 3:59PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 6.25% |
| TLT240703C00097000 | 2024-06-27 3:42PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| TLT240703C00098000 | 2024-06-27 3:45PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| TLT240703C00099000 | 2024-06-27 3:46PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| TLT240703C00100000 | 2024-06-27 12:34PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240703C00101000 | 2024-06-27 10:13AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240703C00102000 | 2024-06-24 10:45AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| TLT240703C00103000 | 2024-06-24 9:31AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
Putsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240703P00086000 | 2024-06-21 3:26PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| TLT240703P00087000 | 2024-06-24 3:06PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TLT240703P00088000 | 2024-06-26 12:35PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TLT240703P00089000 | 2024-06-27 3:47PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| TLT240703P00090000 | 2024-06-27 3:42PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TLT240703P00091000 | 2024-06-27 3:50PM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| TLT240703P00092000 | 2024-06-27 3:59PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 3.13% |
| TLT240703P00093000 | 2024-06-27 3:52PM EDT | 93.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 1.56% |
| TLT240703P00094000 | 2024-06-27 3:43PM EDT | 94.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TLT240703P00095000 | 2024-06-27 11:29AM EDT | 95.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| TLT240703P00096000 | 2024-06-27 10:18AM EDT | 96.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240703P00097000 | 2024-06-27 10:13AM EDT | 97.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240703P00099000 | 2024-06-21 10:23AM EDT | 99.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240703P00101000 | 2024-06-21 11:01AM EDT | 101.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.