UK markets open in 4 hours
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,941.12 -254.48 (-1.33%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,371.00 -21.90 (-0.92%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,567.73 -456.38 (-0.83%)
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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241115C00050000 | 2024-03-13 9:45AM EDT | 50.00 | 44.60 | 40.55 | 40.80 | 0.00 | - | 60 | 18 | 0.00% |
| TLT241115C00060000 | 2024-03-08 1:19PM EDT | 60.00 | 36.00 | 31.55 | 31.85 | 0.00 | - | 2 | 40 | 30.96% |
| TLT241115C00065000 | 2024-01-05 10:33AM EDT | 65.00 | 31.90 | 29.65 | 33.60 | 0.00 | - | 3 | 0 | 68.07% |
| TLT241115C00068000 | 2024-05-16 11:20AM EDT | 68.00 | 24.70 | 23.95 | 24.15 | 0.00 | - | 1 | 28 | 28.44% |
| TLT241115C00069000 | 2024-05-15 11:13AM EDT | 69.00 | 23.40 | 23.00 | 23.15 | 0.00 | - | 6 | 26 | 27.32% |
| TLT241115C00070000 | 2024-05-20 12:00PM EDT | 70.00 | 21.60 | 22.00 | 22.20 | 0.00 | - | 3 | 76 | 26.86% |
| TLT241115C00071000 | 2024-05-15 1:35PM EDT | 71.00 | 21.70 | 21.05 | 21.25 | 0.00 | - | 4 | 4 | 26.34% |
| TLT241115C00073000 | 2024-04-24 2:07PM EDT | 73.00 | 15.90 | 19.15 | 19.30 | 0.00 | - | - | 5 | 24.61% |
| TLT241115C00074000 | 2024-05-01 10:15AM EDT | 74.00 | 15.45 | 18.20 | 18.35 | 0.00 | - | 1 | 2 | 23.99% |
| TLT241115C00075000 | 2024-04-24 10:32AM EDT | 75.00 | 13.90 | 17.25 | 17.40 | 0.00 | - | 6 | 12 | 23.32% |
| TLT241115C00076000 | 2024-04-26 12:51PM EDT | 76.00 | 13.20 | 16.30 | 16.45 | 0.00 | - | 1 | 34 | 22.61% |
| TLT241115C00077000 | 2024-05-09 9:38AM EDT | 77.00 | 13.95 | 15.35 | 15.50 | 0.00 | - | 40 | 68 | 21.86% |
| TLT241115C00078000 | 2024-04-29 9:33AM EDT | 78.00 | 11.70 | 14.40 | 14.60 | 0.00 | - | 1 | 0 | 21.47% |
| TLT241115C00079000 | 2024-05-15 3:57PM EDT | 79.00 | 14.09 | 13.50 | 13.65 | 0.00 | - | 5 | 11 | 20.63% |
| TLT241115C00080000 | 2024-05-09 11:57AM EDT | 80.00 | 11.40 | 12.60 | 12.75 | 0.00 | - | 2 | 32 | 20.11% |
| TLT241115C00081000 | 2024-05-22 11:53AM EDT | 81.00 | 11.70 | 11.70 | 11.85 | +1.25 | +11.96% | 1 | 1 | 19.52% |
| TLT241115C00082000 | 2024-05-20 11:15AM EDT | 82.00 | 10.35 | 10.80 | 10.95 | 0.00 | - | 1 | 8 | 18.85% |
| TLT241115C00083000 | 2024-05-10 2:50PM EDT | 83.00 | 8.90 | 9.95 | 10.10 | 0.00 | - | 14 | 26 | 18.41% |
| TLT241115C00084000 | 2024-05-21 1:44PM EDT | 84.00 | 9.15 | 9.15 | 9.25 | 0.00 | - | 2 | 56 | 17.87% |
| TLT241115C00085000 | 2024-05-15 2:43PM EDT | 85.00 | 8.90 | 8.35 | 8.45 | 0.00 | - | 5 | 50 | 17.50% |
| TLT241115C00086000 | 2024-05-14 1:00PM EDT | 86.00 | 7.25 | 7.55 | 7.65 | 0.00 | - | 2 | 105 | 17.02% |
| TLT241115C00087000 | 2024-05-21 9:36AM EDT | 87.00 | 6.90 | 6.85 | 6.95 | 0.00 | - | 2 | 204 | 16.87% |
| TLT241115C00088000 | 2024-05-21 12:26PM EDT | 88.00 | 6.11 | 6.15 | 6.20 | 0.00 | - | 4 | 240 | 16.37% |
| TLT241115C00089000 | 2024-05-20 3:14PM EDT | 89.00 | 5.25 | 5.50 | 5.55 | 0.00 | - | 47 | 6,108 | 16.16% |
| TLT241115C00090000 | 2024-05-22 10:56AM EDT | 90.00 | 4.90 | 4.85 | 4.95 | +0.06 | +1.24% | 8 | 9,800 | 16.02% |
| TLT241115C00091000 | 2024-05-22 12:43PM EDT | 91.00 | 4.30 | 4.30 | 4.40 | -0.10 | -2.27% | 5 | 514 | 15.92% |
| TLT241115C00092000 | 2024-05-22 3:47PM EDT | 92.00 | 3.79 | 3.75 | 3.85 | +0.05 | +1.34% | 7 | 8,781 | 15.67% |
| TLT241115C00093000 | 2024-05-22 9:51AM EDT | 93.00 | 3.23 | 3.30 | 3.35 | -0.07 | -2.12% | 1 | 3,317 | 15.46% |
| TLT241115C00094000 | 2024-05-22 3:12PM EDT | 94.00 | 2.85 | 2.87 | 2.92 | -0.01 | -0.35% | 45 | 7,769 | 15.37% |
| TLT241115C00095000 | 2024-05-22 3:46PM EDT | 95.00 | 2.47 | 2.49 | 2.53 | -0.07 | -2.76% | 346 | 16,050 | 15.28% |
| TLT241115C00096000 | 2024-05-22 2:44PM EDT | 96.00 | 2.17 | 2.14 | 2.18 | -0.04 | -1.81% | 3 | 1,266 | 15.21% |
| TLT241115C00097000 | 2024-05-22 1:04PM EDT | 97.00 | 1.87 | 1.84 | 1.88 | +0.09 | +5.06% | 2 | 1,078 | 15.20% |
| TLT241115C00098000 | 2024-05-20 10:56AM EDT | 98.00 | 1.48 | 1.57 | 1.60 | 0.00 | - | 6 | 9,728 | 15.12% |
| TLT241115C00099000 | 2024-05-20 2:59PM EDT | 99.00 | 1.23 | 1.33 | 1.37 | -0.06 | -4.65% | 1 | 432 | 15.13% |
| TLT241115C00100000 | 2024-05-22 1:17PM EDT | 100.00 | 1.16 | 1.13 | 1.16 | +0.04 | +3.57% | 20 | 7,486 | 15.10% |
| TLT241115C00101000 | 2024-05-15 12:22PM EDT | 101.00 | 1.14 | 0.95 | 0.98 | 0.00 | - | 4 | 1,801 | 15.09% |
| TLT241115C00102000 | 2024-05-21 9:30AM EDT | 102.00 | 0.87 | 0.81 | 0.84 | 0.00 | - | 5 | 143 | 15.17% |
| TLT241115C00103000 | 2024-05-21 12:54PM EDT | 103.00 | 0.70 | 0.68 | 0.71 | -0.01 | -1.41% | 1 | 99 | 15.21% |
| TLT241115C00104000 | 2024-05-21 3:27PM EDT | 104.00 | 0.58 | 0.59 | 0.61 | 0.00 | - | 4 | 87 | 15.33% |
| TLT241115C00105000 | 2024-05-22 3:58PM EDT | 105.00 | 0.53 | 0.51 | 0.53 | +0.02 | +3.92% | 20 | 1,324 | 15.50% |
| TLT241115C00106000 | 2024-05-17 3:56PM EDT | 106.00 | 0.46 | 0.44 | 0.46 | 0.00 | - | 3 | 618 | 15.65% |
| TLT241115C00107000 | 2024-05-15 1:20PM EDT | 107.00 | 0.49 | 0.39 | 0.41 | 0.00 | - | 150 | 3,677 | 15.92% |
| TLT241115C00108000 | 2024-05-16 1:32PM EDT | 108.00 | 0.42 | 0.34 | 0.37 | 0.00 | - | 2 | 932 | 16.21% |
| TLT241115C00109000 | 2024-05-20 10:16AM EDT | 109.00 | 0.30 | 0.31 | 0.33 | 0.00 | - | 1 | 1,435 | 16.46% |
| TLT241115C00110000 | 2024-05-17 3:21PM EDT | 110.00 | 0.30 | 0.28 | 0.30 | 0.00 | - | 5 | 1,531 | 16.77% |
| TLT241115C00111000 | 2024-05-17 12:21PM EDT | 111.00 | 0.27 | 0.25 | 0.27 | 0.00 | - | 29 | 258 | 17.02% |
| TLT241115C00112000 | 2024-05-07 3:52PM EDT | 112.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 37 | 279 | 17.36% |
| TLT241115C00113000 | 2024-05-17 12:08PM EDT | 113.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 40 | 244 | 17.68% |
| TLT241115C00115000 | 2024-05-15 2:26PM EDT | 115.00 | 0.23 | 0.19 | 0.21 | 0.00 | - | 1 | 899 | 18.51% |
| TLT241115C00120000 | 2024-05-22 10:10AM EDT | 120.00 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 104 | 1,056 | 20.26% |
| TLT241115C00125000 | 2024-05-16 11:19AM EDT | 125.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1 | 304 | 21.97% |
| TLT241115C00130000 | 2024-05-15 3:20PM EDT | 130.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 135 | 773 | 23.63% |
| TLT241115C00135000 | 2024-05-06 11:33AM EDT | 135.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 2 | 459 | 25.39% |
| TLT241115C00140000 | 2024-04-17 12:59PM EDT | 140.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 80 | 699 | 27.00% |
| TLT241115C00145000 | 2024-04-11 9:54AM EDT | 145.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 20 | 336 | 28.42% |
| TLT241115C00150000 | 2024-05-17 12:21PM EDT | 150.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 30 | 464 | 29.10% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241115P00050000 | 2024-04-11 10:15AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 29 | 34.38% |
| TLT241115P00055000 | 2024-02-16 4:12PM EDT | 55.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 11 | 31 | 34.38% |
| TLT241115P00060000 | 2024-05-01 2:15PM EDT | 60.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 1 | 14 | 25.78% |
| TLT241115P00065000 | 2024-05-17 12:28PM EDT | 65.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 6 | 323 | 22.56% |
| TLT241115P00067000 | 2024-05-15 1:05PM EDT | 67.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 9 | 110 | 21.68% |
| TLT241115P00068000 | 2024-04-15 9:31AM EDT | 68.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TLT241115P00069000 | 2024-05-20 9:59AM EDT | 69.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 1 | 2 | 20.56% |
| TLT241115P00070000 | 2024-05-20 3:59PM EDT | 70.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 50 | 187 | 19.97% |
| TLT241115P00071000 | 2024-05-20 11:16AM EDT | 71.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 10 | 21 | 19.34% |
| TLT241115P00072000 | 2024-05-15 10:33AM EDT | 72.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 10 | 19 | 18.95% |
| TLT241115P00073000 | 2024-05-14 9:53AM EDT | 73.00 | 0.20 | 0.14 | 0.16 | 0.00 | - | 10 | 93 | 18.46% |
| TLT241115P00074000 | 2024-05-10 10:01AM EDT | 74.00 | 0.24 | 0.16 | 0.18 | 0.00 | - | 10 | 36 | 17.92% |
| TLT241115P00075000 | 2024-05-17 12:28PM EDT | 75.00 | 0.24 | 0.19 | 0.21 | 0.00 | - | 1 | 1,752 | 17.53% |
| TLT241115P00076000 | 2024-05-21 9:35AM EDT | 76.00 | 0.23 | 0.22 | 0.24 | 0.00 | - | 10 | 1,331 | 17.04% |
| TLT241115P00077000 | 2024-05-22 9:38AM EDT | 77.00 | 0.28 | 0.26 | 0.28 | -0.15 | -34.88% | 10 | 18 | 16.65% |
| TLT241115P00078000 | 2024-05-21 12:48PM EDT | 78.00 | 0.33 | 0.30 | 0.32 | 0.00 | - | 5 | 161 | 16.16% |
| TLT241115P00079000 | 2024-05-13 1:57PM EDT | 79.00 | 0.57 | 0.36 | 0.38 | 0.00 | - | 2 | 146 | 15.82% |
| TLT241115P00080000 | 2024-05-15 3:36PM EDT | 80.00 | 0.50 | 0.42 | 0.45 | 0.00 | - | 38 | 1,161 | 15.48% |
| TLT241115P00081000 | 2024-05-15 12:30PM EDT | 81.00 | 0.55 | 0.51 | 0.53 | 0.00 | - | 3 | 267 | 15.11% |
| TLT241115P00082000 | 2024-05-17 11:50AM EDT | 82.00 | 0.72 | 0.61 | 0.63 | 0.00 | - | 1 | 562 | 14.80% |
| TLT241115P00083000 | 2024-05-22 11:10AM EDT | 83.00 | 0.75 | 0.73 | 0.75 | -0.10 | -11.76% | 1 | 221 | 14.49% |
| TLT241115P00084000 | 2024-05-22 3:45PM EDT | 84.00 | 0.89 | 0.87 | 0.90 | -0.04 | -4.30% | 2 | 253 | 14.26% |
| TLT241115P00085000 | 2024-05-22 2:18PM EDT | 85.00 | 1.10 | 1.05 | 1.08 | -0.01 | -0.90% | 12 | 19,115 | 14.04% |
| TLT241115P00086000 | 2024-05-15 12:41PM EDT | 86.00 | 1.32 | 1.26 | 1.29 | 0.00 | - | 1 | 702 | 13.82% |
| TLT241115P00087000 | 2024-05-22 2:18PM EDT | 87.00 | 1.56 | 1.50 | 1.53 | -0.17 | -9.83% | 21 | 6,139 | 13.60% |
| TLT241115P00088000 | 2024-05-22 3:51PM EDT | 88.00 | 1.82 | 1.78 | 1.82 | -0.03 | -1.62% | 38 | 5,533 | 13.43% |
| TLT241115P00089000 | 2024-05-21 12:49PM EDT | 89.00 | 2.20 | 2.11 | 2.14 | 0.00 | - | 6 | 617 | 13.23% |
| TLT241115P00090000 | 2024-05-22 10:41AM EDT | 90.00 | 2.55 | 2.47 | 2.51 | -0.08 | -3.04% | 11 | 25,739 | 13.05% |
| TLT241115P00091000 | 2024-05-22 10:33AM EDT | 91.00 | 2.99 | 2.89 | 2.93 | 0.00 | - | 8 | 3,537 | 12.89% |
| TLT241115P00092000 | 2024-05-22 3:58PM EDT | 92.00 | 3.40 | 3.35 | 3.40 | -0.10 | -2.86% | 150 | 795 | 12.75% |
| TLT241115P00093000 | 2024-05-22 2:18PM EDT | 93.00 | 3.96 | 3.85 | 3.95 | -0.34 | -7.91% | 10 | 3,409 | 12.72% |
| TLT241115P00094000 | 2024-05-16 11:32AM EDT | 94.00 | 4.30 | 4.40 | 4.50 | 0.00 | - | 11 | 489 | 12.50% |
| TLT241115P00095000 | 2024-05-15 11:14AM EDT | 95.00 | 4.95 | 5.00 | 5.10 | 0.00 | - | 1 | 1,497 | 12.29% |
| TLT241115P00096000 | 2024-05-15 11:36AM EDT | 96.00 | 5.60 | 5.70 | 5.75 | 0.00 | - | 41 | 1,185 | 12.07% |
| TLT241115P00097000 | 2024-05-16 11:32AM EDT | 97.00 | 6.13 | 6.40 | 6.45 | 0.00 | - | 1 | 5,432 | 11.88% |
| TLT241115P00098000 | 2024-05-15 12:06PM EDT | 98.00 | 7.00 | 7.10 | 7.20 | 0.00 | - | 2 | 2,367 | 11.71% |
| TLT241115P00099000 | 2024-05-13 3:15PM EDT | 99.00 | 9.15 | 7.90 | 8.00 | 0.00 | - | 4 | 85 | 11.59% |
| TLT241115P00100000 | 2024-05-17 2:00PM EDT | 100.00 | 9.11 | 8.70 | 8.85 | 0.00 | - | 2 | 120 | 11.56% |
| TLT241115P00101000 | 2024-05-20 1:06PM EDT | 101.00 | 10.13 | 9.55 | 9.70 | 0.00 | - | 50 | 243 | 11.33% |
| TLT241115P00102000 | 2024-05-20 1:06PM EDT | 102.00 | 11.02 | 10.45 | 10.60 | 0.00 | - | 50 | 118 | 11.26% |
| TLT241115P00103000 | 2024-05-06 1:11PM EDT | 103.00 | 12.96 | 11.40 | 11.55 | 0.00 | - | 2 | 5,650 | 11.50% |
| TLT241115P00104000 | 2024-05-22 9:51AM EDT | 104.00 | 12.65 | 12.35 | 12.55 | +2.15 | +20.48% | 6 | 76 | 12.21% |
| TLT241115P00105000 | 2024-05-08 11:14AM EDT | 105.00 | 14.70 | 13.35 | 13.50 | 0.00 | - | 20 | 210 | 12.31% |
| TLT241115P00106000 | 2024-01-26 4:21PM EDT | 106.00 | 13.10 | 12.60 | 12.80 | 0.00 | - | 135 | 551 | 0.00% |
| TLT241115P00107000 | 2024-01-26 4:23PM EDT | 107.00 | 14.00 | 13.50 | 13.65 | 0.00 | - | 57 | 2,068 | 0.00% |
| TLT241115P00108000 | 2023-12-28 11:09AM EDT | 108.00 | 10.00 | 14.65 | 14.95 | 0.00 | - | 62 | 62 | 0.00% |
| TLT241115P00109000 | 2024-01-26 12:22PM EDT | 109.00 | 15.56 | 15.35 | 15.50 | 0.00 | - | 1 | 33 | 0.00% |
| TLT241115P00110000 | 2024-05-20 1:09PM EDT | 110.00 | 18.90 | 18.30 | 18.50 | 0.00 | - | 1 | 2 | 15.50% |
| TLT241115P00120000 | 2023-11-28 1:17PM EDT | 120.00 | 28.70 | 17.60 | 22.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241115P00130000 | 2023-11-27 11:04AM EDT | 130.00 | 39.69 | 27.50 | 32.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.