UK markets open in 5 hours 12 minutes
NIKKEI 225
38,850.97 +233.87 (+0.61%) HANG SENG
18,979.41 -216.19 (-1.13%) CRUDE OIL
76.86 -0.71 (-0.92%) GOLD FUTURES
2,372.60 -20.30 (-0.85%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,606.69 -454.91 (-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:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241231C00065000 | 2024-05-16 10:38AM EDT | 65.00 | 27.60 | 26.90 | 27.10 | 0.00 | - | - | 1 | 27.69% |
| TLT241231C00070000 | 2024-05-20 10:05AM EDT | 70.00 | 21.75 | 22.10 | 22.30 | 0.00 | - | 1 | 64 | 25.00% |
| TLT241231C00075000 | 2024-05-16 10:45AM EDT | 75.00 | 18.15 | 17.35 | 17.55 | 0.00 | - | 1 | 15 | 21.97% |
| TLT241231C00080000 | 2024-05-16 10:40AM EDT | 80.00 | 13.58 | 12.80 | 12.95 | 0.00 | - | 1 | 32 | 19.08% |
| TLT241231C00081000 | 2024-05-22 2:53PM EDT | 81.00 | 11.90 | 11.90 | 12.10 | -0.10 | -0.83% | 9 | 25 | 18.75% |
| TLT241231C00085000 | 2024-05-15 10:15AM EDT | 85.00 | 8.94 | 8.65 | 8.80 | 0.00 | - | 1 | 92 | 17.11% |
| TLT241231C00086000 | 2024-05-21 3:50PM EDT | 86.00 | 7.94 | 7.95 | 8.05 | 0.00 | - | 3 | 112 | 16.81% |
| TLT241231C00087000 | 2024-05-15 9:40AM EDT | 87.00 | 7.61 | 7.20 | 7.35 | 0.00 | - | 1 | 1 | 16.60% |
| TLT241231C00088000 | 2024-05-14 11:22AM EDT | 88.00 | 6.17 | 6.55 | 6.65 | 0.00 | - | 10 | 311 | 16.29% |
| TLT241231C00089000 | 2024-05-22 3:59PM EDT | 89.00 | 5.95 | 5.90 | 6.00 | -0.05 | -0.83% | 20 | 256 | 16.05% |
| TLT241231C00090000 | 2024-05-22 1:38PM EDT | 90.00 | 5.31 | 5.30 | 5.40 | -0.14 | -2.57% | 1 | 431 | 15.88% |
| TLT241231C00091000 | 2024-05-22 10:15AM EDT | 91.00 | 4.70 | 4.75 | 4.85 | +0.01 | +0.21% | 160 | 393 | 15.77% |
| TLT241231C00092000 | 2024-05-22 2:21PM EDT | 92.00 | 4.20 | 4.25 | 4.35 | -0.07 | -1.64% | 52 | 200 | 15.71% |
| TLT241231C00093000 | 2024-05-20 3:32PM EDT | 93.00 | 3.60 | 3.75 | 3.85 | 0.00 | - | 3 | 379 | 15.52% |
| TLT241231C00094000 | 2024-05-22 2:31PM EDT | 94.00 | 3.35 | 3.30 | 3.40 | +0.16 | +5.02% | 3 | 174 | 15.39% |
| TLT241231C00095000 | 2024-05-22 11:10AM EDT | 95.00 | 2.96 | 2.94 | 3.00 | -0.07 | -2.31% | 2 | 744 | 15.31% |
| TLT241231C00096000 | 2024-05-21 12:17PM EDT | 96.00 | 2.60 | 2.58 | 2.64 | 0.00 | - | 4 | 265 | 15.26% |
| TLT241231C00097000 | 2024-05-21 11:58AM EDT | 97.00 | 2.29 | 2.26 | 2.32 | 0.00 | - | 10 | 210 | 15.24% |
| TLT241231C00098000 | 2024-05-22 1:53PM EDT | 98.00 | 2.00 | 1.98 | 2.03 | -0.02 | -0.99% | 5 | 479 | 15.20% |
| TLT241231C00099000 | 2024-05-20 9:55AM EDT | 99.00 | 1.65 | 1.72 | 1.77 | 0.00 | - | 1 | 97 | 15.19% |
| TLT241231C00100000 | 2024-05-22 3:23PM EDT | 100.00 | 1.51 | 1.50 | 1.55 | +0.02 | +1.34% | 201 | 2,391 | 15.22% |
| TLT241231C00101000 | 2024-05-21 10:33AM EDT | 101.00 | 1.32 | 1.30 | 1.35 | 0.00 | - | 1 | 178 | 15.24% |
| TLT241231C00102000 | 2024-05-22 3:59PM EDT | 102.00 | 1.13 | 1.13 | 1.17 | +0.01 | +0.89% | 27 | 503 | 15.24% |
| TLT241231C00103000 | 2024-05-22 1:08PM EDT | 103.00 | 1.00 | 0.98 | 1.02 | -0.02 | -1.96% | 2 | 873 | 15.30% |
| TLT241231C00104000 | 2024-05-14 3:45PM EDT | 104.00 | 0.90 | 0.85 | 0.89 | 0.00 | - | 24 | 190 | 15.36% |
| TLT241231C00105000 | 2024-05-21 12:16PM EDT | 105.00 | 0.79 | 0.74 | 0.78 | 0.00 | - | 24 | 722 | 15.45% |
| TLT241231C00106000 | 2024-05-16 11:27AM EDT | 106.00 | 0.79 | 0.65 | 0.69 | 0.00 | - | 1 | 576 | 15.60% |
| TLT241231C00107000 | 2024-05-20 9:30AM EDT | 107.00 | 0.55 | 0.57 | 0.61 | 0.00 | - | 6 | 444 | 15.74% |
| TLT241231C00108000 | 2024-05-21 11:16AM EDT | 108.00 | 0.53 | 0.50 | 0.54 | 0.00 | - | 2 | 120 | 15.87% |
| TLT241231C00109000 | 2024-04-29 12:07PM EDT | 109.00 | 0.49 | 0.45 | 0.49 | 0.00 | - | 20 | 56 | 16.11% |
| TLT241231C00110000 | 2024-05-16 10:28AM EDT | 110.00 | 0.50 | 0.40 | 0.44 | 0.00 | - | 5 | 541 | 16.30% |
| TLT241231C00111000 | 2024-05-07 10:53AM EDT | 111.00 | 0.43 | 0.36 | 0.40 | 0.00 | - | 10 | 187 | 16.52% |
| TLT241231C00112000 | 2024-04-04 12:53PM EDT | 112.00 | 0.60 | 0.31 | 0.39 | 0.00 | - | 5 | 11 | 16.99% |
| TLT241231C00113000 | 2024-05-15 3:24PM EDT | 113.00 | 0.36 | 0.30 | 0.34 | 0.00 | - | 2 | 428 | 17.04% |
| TLT241231C00114000 | 2024-05-03 9:30AM EDT | 114.00 | 0.31 | 0.28 | 0.31 | 0.00 | - | 2 | 96 | 17.26% |
| TLT241231C00115000 | 2024-05-20 1:54PM EDT | 115.00 | 0.26 | 0.26 | 0.29 | 0.00 | - | 11 | 402 | 17.55% |
| TLT241231C00120000 | 2024-05-20 3:02PM EDT | 120.00 | 0.20 | 0.19 | 0.22 | 0.00 | - | 200 | 412 | 19.07% |
| TLT241231C00125000 | 2024-05-16 12:14PM EDT | 125.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 8 | 104 | 20.61% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241231P00065000 | 2024-05-01 10:31AM EDT | 65.00 | 0.18 | 0.07 | 0.09 | 0.00 | - | 2 | 14 | 21.29% |
| TLT241231P00070000 | 2024-05-15 9:39AM EDT | 70.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 1 | 213 | 18.75% |
| TLT241231P00075000 | 2024-05-06 2:14PM EDT | 75.00 | 0.39 | 0.25 | 0.28 | 0.00 | - | 30 | 528 | 16.60% |
| TLT241231P00080000 | 2024-05-21 10:35AM EDT | 80.00 | 0.63 | 0.56 | 0.60 | 0.00 | - | 5 | 355 | 14.97% |
| TLT241231P00081000 | 2024-05-22 10:37AM EDT | 81.00 | 0.72 | 0.67 | 0.70 | -0.02 | -2.70% | 30 | 10 | 14.66% |
| TLT241231P00082000 | 2024-05-21 1:13PM EDT | 82.00 | 0.86 | 0.79 | 0.83 | 0.00 | - | 2 | 15 | 14.45% |
| TLT241231P00083000 | 2024-05-17 12:01PM EDT | 83.00 | 1.06 | 0.94 | 0.98 | 0.00 | - | 3 | 4 | 14.23% |
| TLT241231P00084000 | 2024-05-16 12:29PM EDT | 84.00 | 1.16 | 1.12 | 1.16 | 0.00 | - | - | 3 | 14.05% |
| TLT241231P00085000 | 2024-05-21 1:18PM EDT | 85.00 | 1.40 | 1.32 | 1.37 | 0.00 | - | 5 | 561 | 13.89% |
| TLT241231P00086000 | 2024-05-14 1:52PM EDT | 86.00 | 2.03 | 1.56 | 1.61 | 0.00 | - | 76 | 160 | 13.73% |
| TLT241231P00087000 | 2024-05-17 3:22PM EDT | 87.00 | 2.01 | 1.83 | 1.88 | 0.00 | - | 5 | 94 | 13.56% |
| TLT241231P00088000 | 2024-05-20 2:58PM EDT | 88.00 | 2.38 | 2.13 | 2.19 | 0.00 | - | 1 | 89 | 13.41% |
| TLT241231P00089000 | 2024-05-07 2:50PM EDT | 89.00 | 3.05 | 2.48 | 2.53 | 0.00 | - | 11 | 117 | 13.24% |
| TLT241231P00090000 | 2024-05-22 2:46PM EDT | 90.00 | 2.92 | 2.86 | 2.92 | -0.04 | -1.35% | 1 | 729 | 13.11% |
| TLT241231P00091000 | 2024-05-16 9:52AM EDT | 91.00 | 3.30 | 3.25 | 3.35 | 0.00 | - | 30 | 141 | 12.96% |
| TLT241231P00092000 | 2024-05-20 3:38PM EDT | 92.00 | 4.10 | 3.70 | 3.80 | 0.00 | - | 1 | 307 | 12.75% |
| TLT241231P00093000 | 2024-05-17 10:22AM EDT | 93.00 | 4.40 | 4.25 | 4.35 | 0.00 | - | 1 | 144 | 12.74% |
| TLT241231P00094000 | 2024-05-15 2:01PM EDT | 94.00 | 4.67 | 4.80 | 4.90 | 0.00 | - | 50 | 205 | 12.57% |
| TLT241231P00095000 | 2024-05-15 1:03PM EDT | 95.00 | 5.30 | 5.40 | 5.50 | 0.00 | - | 1 | 172 | 12.43% |
| TLT241231P00096000 | 2024-05-15 9:44AM EDT | 96.00 | 6.07 | 6.00 | 6.10 | 0.00 | - | 10 | 143 | 12.13% |
| TLT241231P00097000 | 2024-04-03 9:44AM EDT | 97.00 | 7.50 | 8.05 | 8.30 | 0.00 | - | 10 | 76 | 17.80% |
| TLT241231P00098000 | 2024-05-15 11:39AM EDT | 98.00 | 7.30 | 7.40 | 7.50 | 0.00 | - | 6 | 1,157 | 11.79% |
| TLT241231P00099000 | 2024-05-20 12:21PM EDT | 99.00 | 8.72 | 8.15 | 8.30 | 0.00 | - | 3 | 67 | 11.82% |
| TLT241231P00100000 | 2024-05-20 11:04AM EDT | 100.00 | 9.50 | 8.95 | 9.05 | 0.00 | - | 500 | 949 | 11.44% |
| TLT241231P00101000 | 2024-01-16 3:14PM EDT | 101.00 | 8.62 | 8.50 | 10.80 | 0.00 | - | - | 2 | 15.94% |
| TLT241231P00102000 | 2024-03-04 10:30AM EDT | 102.00 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 10.04% |
| TLT241231P00103000 | 2024-01-23 3:22PM EDT | 103.00 | 10.74 | 11.35 | 11.65 | 0.00 | - | 25 | 25 | 11.12% |
| TLT241231P00105000 | 2024-03-20 9:45AM EDT | 105.00 | 12.60 | 15.75 | 16.00 | 0.00 | - | 16 | 21 | 24.75% |
| TLT241231P00110000 | 2024-05-20 3:38PM EDT | 110.00 | 18.87 | 18.30 | 18.50 | 0.00 | - | 1 | 1 | 13.82% |
| TLT241231P00113000 | 2024-01-09 1:50PM EDT | 113.00 | 16.69 | 18.95 | 19.15 | 0.00 | - | - | 10 | 0.00% |
| TLT241231P00115000 | 2024-02-05 12:44PM EDT | 115.00 | 20.90 | 19.30 | 19.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT241231P00125000 | 2024-02-09 10:52AM EDT | 125.00 | 31.20 | 29.15 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.