UK markets open in 1 hour 26 minutes
NIKKEI 225
39,509.75 +168.21 (+0.43%) HANG SENG
17,797.09 +80.62 (+0.46%) CRUDE OIL
82.27 +0.53 (+0.65%) GOLD FUTURES
2,332.80 -3.80 (-0.16%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,695.43 +489.68 (+1.02%)
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:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250620C00080000 | 2024-06-27 11:29AM EDT | 80.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250620C00089000 | 2024-06-24 3:47PM EDT | 89.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250620C00090000 | 2024-06-27 10:29AM EDT | 90.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250620C00092000 | 2024-06-27 9:35AM EDT | 92.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT250620C00093000 | 2024-06-27 9:55AM EDT | 93.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250620C00094000 | 2024-06-27 3:13PM EDT | 94.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| TLT250620C00095000 | 2024-06-27 10:26AM EDT | 95.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| TLT250620C00096000 | 2024-06-27 12:44PM EDT | 96.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TLT250620C00097000 | 2024-06-27 2:33PM EDT | 97.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TLT250620C00098000 | 2024-06-26 11:48AM EDT | 98.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TLT250620C00099000 | 2024-06-27 12:59PM EDT | 99.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250620C00100000 | 2024-06-27 12:47PM EDT | 100.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TLT250620C00101000 | 2024-06-20 9:30AM EDT | 101.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TLT250620C00102000 | 2024-06-27 3:25PM EDT | 102.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TLT250620C00104000 | 2024-06-27 9:54AM EDT | 104.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250620C00105000 | 2024-06-27 2:33PM EDT | 105.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TLT250620C00106000 | 2024-06-27 11:06AM EDT | 106.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TLT250620C00108000 | 2024-06-24 12:03PM EDT | 108.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TLT250620C00109000 | 2024-06-18 3:23PM EDT | 109.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TLT250620C00110000 | 2024-06-26 12:22PM EDT | 110.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TLT250620C00111000 | 2024-06-21 1:24PM EDT | 111.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250620C00112000 | 2024-06-21 12:14PM EDT | 112.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250620C00115000 | 2024-06-27 2:33PM EDT | 115.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT250620C00121000 | 2024-06-21 9:56AM EDT | 121.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250620P00076000 | 2024-06-21 3:28PM EDT | 76.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT250620P00080000 | 2024-06-27 11:30AM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT250620P00081000 | 2024-06-27 2:50PM EDT | 81.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT250620P00082000 | 2024-06-21 2:57PM EDT | 82.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250620P00083000 | 2024-06-27 9:43AM EDT | 83.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250620P00084000 | 2024-06-26 9:43AM EDT | 84.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT250620P00085000 | 2024-06-24 1:51PM EDT | 85.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TLT250620P00086000 | 2024-06-26 1:39PM EDT | 86.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250620P00087000 | 2024-06-26 1:27PM EDT | 87.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TLT250620P00088000 | 2024-06-27 10:24AM EDT | 88.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250620P00089000 | 2024-06-26 3:42PM EDT | 89.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| TLT250620P00090000 | 2024-06-26 3:41PM EDT | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| TLT250620P00091000 | 2024-06-25 2:44PM EDT | 91.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT250620P00092000 | 2024-06-25 3:04PM EDT | 92.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TLT250620P00093000 | 2024-06-27 12:45PM EDT | 93.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| TLT250620P00094000 | 2024-06-27 11:48AM EDT | 94.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250620P00096000 | 2024-06-20 2:44PM EDT | 96.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250620P00097000 | 2024-06-18 3:57PM EDT | 97.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250620P00098000 | 2024-06-20 3:58PM EDT | 98.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.