UK markets open in 1 hour 12 minutes
NIKKEI 225
39,087.68 +470.58 (+1.22%) HANG SENG
18,867.74 -327.86 (-1.71%) CRUDE OIL
76.98 -0.59 (-0.76%) GOLD FUTURES
2,369.80 -23.10 (-0.97%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,524.88 -393.30 (-0.72%)
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:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250417C00055000 | 2024-05-20 1:02PM EDT | 55.00 | 36.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250417C00060000 | 2024-05-09 11:28AM EDT | 60.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250417C00065000 | 2024-05-17 3:05PM EDT | 65.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250417C00067000 | 2024-05-06 3:09PM EDT | 67.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250417C00070000 | 2024-05-20 9:43AM EDT | 70.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417C00072000 | 2024-05-14 12:22PM EDT | 72.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250417C00075000 | 2024-05-16 3:45PM EDT | 75.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250417C00076000 | 2024-05-10 10:00AM EDT | 76.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250417C00077000 | 2024-05-06 12:32PM EDT | 77.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250417C00080000 | 2024-05-22 3:29PM EDT | 80.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417C00081000 | 2024-05-14 3:23PM EDT | 81.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417C00082000 | 2024-05-22 1:08PM EDT | 82.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417C00083000 | 2024-05-09 1:03PM EDT | 83.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250417C00084000 | 2024-05-10 9:32AM EDT | 84.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417C00085000 | 2024-05-17 3:14PM EDT | 85.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250417C00086000 | 2024-05-20 10:20AM EDT | 86.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417C00087000 | 2024-05-16 1:39PM EDT | 87.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TLT250417C00088000 | 2024-05-20 3:33PM EDT | 88.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250417C00089000 | 2024-05-21 3:30PM EDT | 89.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250417C00090000 | 2024-05-22 3:44PM EDT | 90.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250417C00091000 | 2024-05-22 11:30AM EDT | 91.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417C00092000 | 2024-05-22 2:53PM EDT | 92.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| TLT250417C00093000 | 2024-05-21 3:27PM EDT | 93.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| TLT250417C00094000 | 2024-05-21 10:00AM EDT | 94.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TLT250417C00095000 | 2024-05-22 11:52AM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| TLT250417C00096000 | 2024-05-15 3:46PM EDT | 96.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TLT250417C00097000 | 2024-05-17 11:49AM EDT | 97.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250417C00098000 | 2024-05-22 1:33PM EDT | 98.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT250417C00099000 | 2024-05-16 3:25PM EDT | 99.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250417C00100000 | 2024-05-22 2:42PM EDT | 100.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TLT250417C00105000 | 2024-05-17 1:58PM EDT | 105.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| TLT250417C00110000 | 2024-05-21 12:49PM EDT | 110.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250417C00114000 | 2024-05-22 11:55AM EDT | 114.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT250417C00115000 | 2024-05-17 1:31PM EDT | 115.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TLT250417C00117000 | 2024-05-17 3:24PM EDT | 117.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TLT250417C00118000 | 2024-05-15 1:42PM EDT | 118.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TLT250417C00120000 | 2024-05-16 1:48PM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TLT250417C00125000 | 2024-05-20 1:00PM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT250417C00130000 | 2024-05-15 12:04PM EDT | 130.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| TLT250417C00133000 | 2024-05-17 1:18PM EDT | 133.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250417P00045000 | 2024-05-10 12:03PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT250417P00069000 | 2024-05-07 3:41PM EDT | 69.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT250417P00070000 | 2024-05-21 12:45PM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT250417P00071000 | 2024-05-02 10:12AM EDT | 71.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT250417P00074000 | 2024-05-14 12:03PM EDT | 74.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT250417P00075000 | 2024-05-15 11:23AM EDT | 75.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT250417P00077000 | 2024-05-02 12:12PM EDT | 77.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250417P00078000 | 2024-05-02 10:36AM EDT | 78.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250417P00079000 | 2024-05-21 9:53AM EDT | 79.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250417P00080000 | 2024-05-10 12:39PM EDT | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT250417P00081000 | 2024-05-21 1:58PM EDT | 81.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250417P00082000 | 2024-05-16 3:59PM EDT | 82.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250417P00083000 | 2024-05-22 11:23AM EDT | 83.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250417P00084000 | 2024-05-17 12:34PM EDT | 84.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250417P00085000 | 2024-05-22 2:12PM EDT | 85.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250417P00086000 | 2024-05-14 10:22AM EDT | 86.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| TLT250417P00087000 | 2024-05-22 1:16PM EDT | 87.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250417P00088000 | 2024-05-15 10:16AM EDT | 88.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| TLT250417P00089000 | 2024-05-22 1:50PM EDT | 89.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TLT250417P00090000 | 2024-05-22 3:40PM EDT | 90.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| TLT250417P00091000 | 2024-05-15 12:44PM EDT | 91.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| TLT250417P00092000 | 2024-05-17 11:31AM EDT | 92.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00093000 | 2024-05-20 11:55AM EDT | 93.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00094000 | 2024-05-09 3:55PM EDT | 94.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250417P00095000 | 2024-05-15 12:32PM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250417P00096000 | 2024-05-08 10:04AM EDT | 96.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250417P00097000 | 2024-05-02 9:34AM EDT | 97.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250417P00098000 | 2024-05-08 10:10AM EDT | 98.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00099000 | 2024-05-02 12:35PM EDT | 99.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250417P00100000 | 2024-05-20 3:32PM EDT | 100.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00105000 | 2024-05-20 1:48PM EDT | 105.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250417P00110000 | 2024-05-15 1:22PM EDT | 110.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250417P00115000 | 2024-05-17 2:57PM EDT | 115.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00120000 | 2024-05-15 1:22PM EDT | 120.00 | 28.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250417P00133000 | 2024-05-09 9:54AM EDT | 133.00 | 43.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.