UK markets open in 1 hour 13 minutes
NIKKEI 225
38,797.40 -125.60 (-0.32%) HANG SENG
18,476.79 +73.79 (+0.40%) CRUDE OIL
73.32 -0.90 (-1.21%) GOLD FUTURES
2,368.70 -0.60 (-0.03%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,900.48 +226.84 (+0.42%)
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:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250221C00045000 | 2024-05-01 11:02AM EDT | 45.00 | 43.59 | 45.50 | 45.60 | 0.00 | - | - | 2 | 0.00% |
| TLT250221C00060000 | 2024-04-29 11:34AM EDT | 60.00 | 28.87 | 28.95 | 29.15 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 65.00 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 25.44% |
| TLT250221C00070000 | 2024-04-02 11:14AM EDT | 70.00 | 22.95 | 19.65 | 20.05 | 0.00 | - | 2 | 3 | 0.00% |
| TLT250221C00075000 | 2024-05-30 11:23AM EDT | 75.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250221C00080000 | 2024-05-29 10:58AM EDT | 80.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TLT250221C00081000 | 2024-05-01 3:25PM EDT | 81.00 | 10.38 | 11.20 | 11.35 | 0.00 | - | 2 | 2 | 13.70% |
| TLT250221C00082000 | 2024-05-17 1:55PM EDT | 82.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 83.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TLT250221C00084000 | 2024-05-02 11:25AM EDT | 84.00 | 8.15 | 8.90 | 9.05 | 0.00 | - | 8 | 15 | 14.12% |
| TLT250221C00085000 | 2024-05-31 10:13AM EDT | 85.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221C00086000 | 2024-05-29 12:44PM EDT | 86.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250221C00087000 | 2024-05-17 3:30PM EDT | 87.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250221C00088000 | 2024-05-29 2:06PM EDT | 88.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221C00089000 | 2024-06-03 11:10AM EDT | 89.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250221C00090000 | 2024-06-03 3:51PM EDT | 90.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221C00091000 | 2024-05-31 10:30AM EDT | 91.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TLT250221C00092000 | 2024-06-03 9:33AM EDT | 92.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TLT250221C00093000 | 2024-06-03 10:00AM EDT | 93.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TLT250221C00094000 | 2024-06-03 12:21PM EDT | 94.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| TLT250221C00095000 | 2024-06-03 2:55PM EDT | 95.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.78% |
| TLT250221C00096000 | 2024-05-30 1:34PM EDT | 96.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TLT250221C00097000 | 2024-05-24 9:54AM EDT | 97.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250221C00098000 | 2024-06-03 12:17PM EDT | 98.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| TLT250221C00099000 | 2024-05-30 3:56PM EDT | 99.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT250221C00100000 | 2024-06-03 3:47PM EDT | 100.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 3.13% |
| TLT250221C00101000 | 2024-06-03 3:48PM EDT | 101.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 3.13% |
| TLT250221C00102000 | 2024-06-03 3:50PM EDT | 102.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| TLT250221C00103000 | 2024-06-03 3:51PM EDT | 103.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| TLT250221C00104000 | 2024-06-03 3:25PM EDT | 104.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250221C00105000 | 2024-06-03 2:14PM EDT | 105.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT250221C00110000 | 2024-05-30 2:25PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT250221C00115000 | 2024-06-03 2:02PM EDT | 115.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TLT250221C00120000 | 2024-06-03 10:50AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TLT250221C00125000 | 2024-05-29 2:50PM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT250221C00130000 | 2024-05-13 12:01PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TLT250221C00135000 | 2024-04-09 11:00AM EDT | 135.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 1 | 113 | 23.19% |
| TLT250221C00140000 | 2024-05-08 9:30AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250221P00050000 | 2024-04-15 11:12AM EDT | 50.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 15 | 65 | 29.30% |
| TLT250221P00055000 | 2024-04-29 10:56AM EDT | 55.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 2 | 15 | 26.86% |
| TLT250221P00065000 | 2024-04-15 9:54AM EDT | 65.00 | 0.22 | 0.10 | 0.16 | 0.00 | - | 2 | 102 | 21.44% |
| TLT250221P00070000 | 2024-06-03 3:12PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT250221P00075000 | 2024-05-30 11:17AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| TLT250221P00080000 | 2024-06-03 2:34PM EDT | 80.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250221P00081000 | 2024-05-31 10:30AM EDT | 81.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250221P00082000 | 2024-06-03 2:23PM EDT | 82.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT250221P00083000 | 2024-06-03 10:00AM EDT | 83.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250221P00084000 | 2024-05-23 12:53PM EDT | 84.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250221P00085000 | 2024-06-03 2:34PM EDT | 85.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250221P00086000 | 2024-05-29 12:10PM EDT | 86.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TLT250221P00087000 | 2024-05-30 1:25PM EDT | 87.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| TLT250221P00088000 | 2024-05-30 9:45AM EDT | 88.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TLT250221P00089000 | 2024-06-03 10:13AM EDT | 89.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| TLT250221P00090000 | 2024-05-31 11:24AM EDT | 90.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TLT250221P00091000 | 2024-05-23 1:39PM EDT | 91.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TLT250221P00092000 | 2024-05-29 10:00AM EDT | 92.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250221P00093000 | 2024-05-29 2:45PM EDT | 93.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221P00094000 | 2024-05-15 10:37AM EDT | 94.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TLT250221P00095000 | 2024-05-29 9:30AM EDT | 95.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250221P00096000 | 2024-05-23 2:35PM EDT | 96.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250221P00097000 | 2024-05-24 9:54AM EDT | 97.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 98.00 | 10.55 | 7.85 | 7.95 | 0.00 | - | 2 | 2 | 12.34% |
| TLT250221P00100000 | 2024-05-29 10:46AM EDT | 100.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 101.00 | 10.07 | 12.35 | 12.55 | 0.00 | - | - | 1 | 21.06% |
| TLT250221P00102000 | 2024-05-16 10:03AM EDT | 102.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221P00103000 | 2024-05-17 10:18AM EDT | 103.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 105.00 | 13.47 | 14.10 | 16.30 | 0.00 | - | 10 | 0 | 23.67% |
| TLT250221P00110000 | 2024-04-12 12:16PM EDT | 110.00 | 19.45 | 19.75 | 19.95 | 0.00 | - | 3 | 0 | 21.71% |
| TLT250221P00115000 | 2024-05-17 12:48PM EDT | 115.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221P00120000 | 2024-05-01 3:31PM EDT | 120.00 | 31.34 | 29.70 | 29.80 | 0.00 | - | 1 | 0 | 27.03% |
| TLT250221P00130000 | 2024-04-02 12:46PM EDT | 130.00 | 37.93 | 40.95 | 42.15 | 0.00 | - | 1 | 0 | 43.91% |
| TLT250221P00140000 | 2024-03-18 3:55PM EDT | 140.00 | 48.02 | 50.60 | 50.75 | 0.00 | - | - | 0 | 42.38% |
© 2024 Yahoo. All rights reserved.