UK markets open in 2 hours
NIKKEI 225
39,082.08 +464.98 (+1.20%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,621.21 -68.15 (-0.12%)
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:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240930C00060000 | 2024-04-17 1:57PM EDT | 60.00 | 29.45 | 31.45 | 31.60 | 0.00 | - | 10 | 22 | 0.00% |
| TLT240930C00065000 | 2024-01-17 3:52PM EDT | 65.00 | 30.06 | 27.90 | 28.15 | 0.00 | - | 5 | 7 | 50.20% |
| TLT240930C00070000 | 2024-03-20 3:04PM EDT | 70.00 | 23.29 | 19.40 | 19.75 | 0.00 | - | 1 | 9 | 0.00% |
| TLT240930C00074000 | 2024-05-20 10:04AM EDT | 74.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930C00075000 | 2024-05-16 3:56PM EDT | 75.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930C00076000 | 2024-05-20 11:49AM EDT | 76.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930C00077000 | 2024-05-15 1:40PM EDT | 77.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930C00078000 | 2024-05-15 1:40PM EDT | 78.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240930C00079000 | 2024-04-16 11:12AM EDT | 79.00 | 10.80 | 13.00 | 13.15 | 0.00 | - | - | 2 | 19.19% |
| TLT240930C00080000 | 2024-05-20 11:49AM EDT | 80.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930C00081000 | 2024-05-01 2:04PM EDT | 81.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240930C00082000 | 2024-05-16 3:56PM EDT | 82.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 83.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TLT240930C00084000 | 2024-05-01 2:48PM EDT | 84.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240930C00085000 | 2024-05-21 3:55PM EDT | 85.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930C00086000 | 2024-05-15 9:42AM EDT | 86.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240930C00087000 | 2024-05-16 11:00AM EDT | 87.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930C00088000 | 2024-05-20 10:26AM EDT | 88.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930C00089000 | 2024-05-17 3:23PM EDT | 89.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930C00090000 | 2024-05-22 2:23PM EDT | 90.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TLT240930C00091000 | 2024-05-22 2:02PM EDT | 91.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240930C00092000 | 2024-05-22 1:53PM EDT | 92.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.20% |
| TLT240930C00093000 | 2024-05-21 10:39AM EDT | 93.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TLT240930C00094000 | 2024-05-22 12:37PM EDT | 94.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TLT240930C00095000 | 2024-05-22 1:08PM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 1.56% |
| TLT240930C00096000 | 2024-05-22 1:09PM EDT | 96.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| TLT240930C00097000 | 2024-05-22 3:57PM EDT | 97.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TLT240930C00098000 | 2024-05-22 12:02PM EDT | 98.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT240930C00099000 | 2024-05-22 12:13PM EDT | 99.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TLT240930C00100000 | 2024-05-22 3:54PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TLT240930C00101000 | 2024-05-21 11:30AM EDT | 101.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT240930C00102000 | 2024-05-22 9:30AM EDT | 102.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT240930C00103000 | 2024-05-16 1:30PM EDT | 103.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240930C00104000 | 2024-05-20 3:19PM EDT | 104.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TLT240930C00105000 | 2024-05-22 1:08PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 6.25% |
| TLT240930C00106000 | 2024-05-17 9:30AM EDT | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TLT240930C00107000 | 2024-05-06 1:26PM EDT | 107.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240930C00108000 | 2024-05-21 12:47PM EDT | 108.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TLT240930C00109000 | 2024-05-16 10:40AM EDT | 109.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT240930C00110000 | 2024-05-14 10:52AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TLT240930C00111000 | 2024-04-24 12:32PM EDT | 111.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TLT240930C00112000 | 2024-04-25 10:43AM EDT | 112.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240930C00113000 | 2024-05-09 11:07AM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TLT240930C00114000 | 2024-02-29 12:02PM EDT | 114.00 | 0.46 | 0.31 | 0.39 | 0.00 | - | 2 | 176 | 23.66% |
| TLT240930C00115000 | 2024-05-10 3:59PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TLT240930C00116000 | 2024-05-08 12:13PM EDT | 116.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TLT240930C00120000 | 2024-05-08 11:42AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240930C00125000 | 2024-04-01 1:25PM EDT | 125.00 | 0.14 | 0.06 | 0.12 | 0.00 | - | 6 | 703 | 25.24% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240930P00060000 | 2024-05-06 1:23PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240930P00065000 | 2024-05-06 1:23PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240930P00070000 | 2024-05-06 1:24PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240930P00074000 | 2024-05-22 11:07AM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TLT240930P00075000 | 2024-05-06 1:27PM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240930P00076000 | 2024-05-20 10:59AM EDT | 76.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240930P00077000 | 2024-05-20 11:18AM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TLT240930P00078000 | 2024-05-20 1:43PM EDT | 78.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240930P00079000 | 2024-05-15 2:58PM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TLT240930P00080000 | 2024-05-22 1:23PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240930P00081000 | 2024-05-16 12:35PM EDT | 81.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240930P00082000 | 2024-05-22 9:33AM EDT | 82.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT240930P00083000 | 2024-05-16 2:17PM EDT | 83.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT240930P00084000 | 2024-05-20 10:46AM EDT | 84.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT240930P00085000 | 2024-05-22 9:57AM EDT | 85.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT240930P00086000 | 2024-05-21 3:30PM EDT | 86.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT240930P00087000 | 2024-05-20 9:54AM EDT | 87.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT240930P00088000 | 2024-05-20 2:43PM EDT | 88.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT240930P00089000 | 2024-05-21 3:14PM EDT | 89.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| TLT240930P00090000 | 2024-05-22 3:56PM EDT | 90.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TLT240930P00091000 | 2024-05-22 3:53PM EDT | 91.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.39% |
| TLT240930P00092000 | 2024-05-22 3:44PM EDT | 92.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930P00093000 | 2024-05-22 10:14AM EDT | 93.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240930P00094000 | 2024-05-22 2:09PM EDT | 94.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00095000 | 2024-05-20 1:58PM EDT | 95.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930P00096000 | 2024-05-02 9:36AM EDT | 96.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00097000 | 2024-04-24 3:56PM EDT | 97.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00098000 | 2024-05-16 11:32AM EDT | 98.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00099000 | 2024-05-02 11:48AM EDT | 99.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240930P00100000 | 2024-05-02 1:32PM EDT | 100.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TLT240930P00101000 | 2024-05-02 10:41AM EDT | 101.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| TLT240930P00102000 | 2024-05-01 12:59PM EDT | 102.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240930P00103000 | 2024-05-02 9:53AM EDT | 103.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TLT240930P00104000 | 2024-04-04 10:22AM EDT | 104.00 | 11.61 | 14.10 | 14.25 | 0.00 | - | 10 | 0 | 26.91% |
| TLT240930P00105000 | 2024-05-01 3:32PM EDT | 105.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| TLT240930P00106000 | 2024-02-12 11:01AM EDT | 106.00 | 12.60 | 11.85 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240930P00107000 | 2024-04-08 10:56AM EDT | 107.00 | 15.61 | 16.60 | 16.70 | 0.00 | - | 4 | 0 | 26.66% |
| TLT240930P00108000 | 2024-05-15 3:16PM EDT | 108.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00109000 | 2023-10-04 11:42AM EDT | 109.00 | 23.05 | 18.70 | 23.50 | 0.00 | - | - | 0 | 54.88% |
| TLT240930P00110000 | 2024-05-15 3:16PM EDT | 110.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00115000 | 2024-02-02 10:57AM EDT | 115.00 | 18.42 | 20.50 | 20.60 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240930P00120000 | 2023-12-26 10:58AM EDT | 120.00 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.