UK markets open in 3 hours 19 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,942.81 -252.79 (-1.32%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,372.00 -20.90 (-0.87%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,471.41 -461.64 (-0.84%)
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:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00060000 | 2024-04-26 11:23AM EDT | 60.00 | 28.26 | 31.65 | 31.80 | 0.00 | - | 1 | 1 | 228.13% |
| TLT240524C00070000 | 2024-05-17 2:13PM EDT | 70.00 | 21.48 | 21.65 | 21.85 | 0.00 | - | 1 | 7 | 167.19% |
| TLT240524C00075000 | 2024-05-21 12:48PM EDT | 75.00 | 16.71 | 16.70 | 16.85 | 0.00 | - | 3 | 4 | 137.11% |
| TLT240524C00077000 | 2024-05-14 11:32AM EDT | 77.00 | 13.60 | 14.70 | 14.85 | 0.00 | - | 8 | 10 | 121.48% |
| TLT240524C00078000 | 2024-05-09 10:29AM EDT | 78.00 | 12.15 | 13.70 | 13.85 | 0.00 | - | 3 | 3 | 114.06% |
| TLT240524C00080000 | 2024-05-16 2:13PM EDT | 80.00 | 12.15 | 11.70 | 11.85 | 0.00 | - | 1 | 15 | 98.83% |
| TLT240524C00082000 | 2024-05-22 9:56AM EDT | 82.00 | 9.54 | 9.70 | 9.85 | +0.61 | +6.83% | 100 | 100 | 83.59% |
| TLT240524C00083000 | 2024-05-01 2:26PM EDT | 83.00 | 6.15 | 8.70 | 8.85 | 0.00 | - | 3 | 11 | 75.78% |
| TLT240524C00083500 | 2024-04-29 11:42AM EDT | 83.50 | 5.50 | 8.20 | 8.35 | 0.00 | - | - | 1 | 72.27% |
| TLT240524C00084000 | 2024-05-07 12:33PM EDT | 84.00 | 7.30 | 7.70 | 7.85 | 0.00 | - | 4 | 30 | 68.36% |
| TLT240524C00085000 | 2024-05-21 1:29PM EDT | 85.00 | 6.70 | 6.70 | 6.85 | 0.00 | - | 1 | 325 | 60.74% |
| TLT240524C00086000 | 2024-05-20 3:46PM EDT | 86.00 | 5.25 | 5.70 | 5.85 | 0.00 | - | 4 | 205 | 53.13% |
| TLT240524C00086500 | 2024-05-06 10:15AM EDT | 86.50 | 3.70 | 5.20 | 5.35 | 0.00 | - | 1 | 108 | 57.62% |
| TLT240524C00087000 | 2024-05-20 1:42PM EDT | 87.00 | 4.35 | 4.70 | 4.85 | 0.00 | - | 10 | 148 | 53.32% |
| TLT240524C00087500 | 2024-05-15 9:43AM EDT | 87.50 | 4.55 | 4.20 | 4.35 | 0.00 | - | 1 | 540 | 49.02% |
| TLT240524C00088000 | 2024-05-22 3:45PM EDT | 88.00 | 3.72 | 3.70 | 3.85 | +0.05 | +1.36% | 27 | 697 | 44.53% |
| TLT240524C00088500 | 2024-05-22 10:52AM EDT | 88.50 | 3.11 | 3.20 | 3.35 | +0.32 | +11.47% | 20 | 388 | 40.04% |
| TLT240524C00089000 | 2024-05-22 3:39PM EDT | 89.00 | 2.71 | 2.73 | 2.82 | -0.03 | -1.09% | 7 | 785 | 33.20% |
| TLT240524C00089500 | 2024-05-22 3:42PM EDT | 89.50 | 2.25 | 2.24 | 2.32 | +0.10 | +4.65% | 104 | 736 | 28.61% |
| TLT240524C00090000 | 2024-05-22 3:29PM EDT | 90.00 | 1.72 | 1.74 | 1.83 | +0.01 | +0.58% | 168 | 3,570 | 24.61% |
| TLT240524C00090500 | 2024-05-22 3:49PM EDT | 90.50 | 1.23 | 1.25 | 1.34 | +0.02 | +1.65% | 195 | 4,526 | 20.12% |
| TLT240524C00091000 | 2024-05-22 3:54PM EDT | 91.00 | 0.80 | 0.80 | 0.86 | +0.02 | +2.56% | 1,835 | 3,127 | 15.63% |
| TLT240524C00091500 | 2024-05-22 3:52PM EDT | 91.50 | 0.44 | 0.44 | 0.46 | -0.01 | -2.22% | 5,574 | 5,340 | 12.99% |
| TLT240524C00092000 | 2024-05-22 3:59PM EDT | 92.00 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 7,417 | 13,888 | 11.72% |
| TLT240524C00092500 | 2024-05-22 3:59PM EDT | 92.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 5,955 | 13,915 | 11.91% |
| TLT240524C00093000 | 2024-05-22 3:59PM EDT | 93.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,962 | 6,350 | 13.09% |
| TLT240524C00093500 | 2024-05-22 3:24PM EDT | 93.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 112 | 1,921 | 15.63% |
| TLT240524C00094000 | 2024-05-22 3:27PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,666 | 16.80% |
| TLT240524C00094500 | 2024-05-21 3:42PM EDT | 94.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 724 | 19.53% |
| TLT240524C00095000 | 2024-05-22 9:42AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 1,241 | 12.50% |
| TLT240524C00095500 | 2024-05-20 10:10AM EDT | 95.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,712 | 25.78% |
| TLT240524C00096000 | 2024-05-21 10:06AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,236 | 28.13% |
| TLT240524C00096500 | 2024-05-20 3:18PM EDT | 96.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 31.25% |
| TLT240524C00097000 | 2024-05-17 9:43AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 197 | 33.59% |
| TLT240524C00097500 | 2024-05-22 9:45AM EDT | 97.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 61 | 35.94% |
| TLT240524C00098000 | 2024-05-20 12:58PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 326 | 39.06% |
| TLT240524C00099000 | 2024-05-16 10:46AM EDT | 99.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 201 | 43.75% |
| TLT240524C00100000 | 2024-05-22 9:40AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 304 | 49.22% |
| TLT240524C00101000 | 2024-05-21 9:56AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 50.00% |
| TLT240524C00102000 | 2024-05-14 3:34PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 257 | 54.69% |
| TLT240524C00103000 | 2024-05-15 9:57AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 50.00% |
| TLT240524C00104000 | 2024-05-13 10:09AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 164 | 62.50% |
| TLT240524C00105000 | 2024-05-06 9:51AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 67.19% |
| TLT240524C00110000 | 2024-04-29 9:38AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 87.50% |
| TLT240524C00120000 | 2024-04-23 9:50AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13 | 125.00% |
| TLT240524C00125000 | 2024-04-18 9:48AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 143.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00060000 | 2024-04-10 10:57AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TLT240524P00065000 | 2024-04-11 12:25PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 162.50% |
| TLT240524P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 128.13% |
| TLT240524P00075000 | 2024-05-07 12:12PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 226 | 96.88% |
| TLT240524P00080000 | 2024-05-15 11:41AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 215 | 68.75% |
| TLT240524P00081000 | 2024-05-20 12:15PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 62.50% |
| TLT240524P00082000 | 2024-05-07 9:33AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 41 | 56.25% |
| TLT240524P00083000 | 2024-05-14 12:58PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 189 | 51.56% |
| TLT240524P00083500 | 2024-05-15 1:44PM EDT | 83.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 66 | 50.00% |
| TLT240524P00084000 | 2024-05-15 3:20PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,080 | 1,238 | 50.00% |
| TLT240524P00085000 | 2024-05-22 9:45AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,202 | 43.75% |
| TLT240524P00086000 | 2024-05-20 2:10PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,340 | 38.28% |
| TLT240524P00086500 | 2024-05-20 3:18PM EDT | 86.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 431 | 25.00% |
| TLT240524P00087000 | 2024-05-22 2:02PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,522 | 32.03% |
| TLT240524P00087500 | 2024-05-21 9:42AM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 606 | 28.91% |
| TLT240524P00088000 | 2024-05-22 9:35AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,503 | 25.78% |
| TLT240524P00088500 | 2024-05-22 9:35AM EDT | 88.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 930 | 22.66% |
| TLT240524P00089000 | 2024-05-22 10:04AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,135 | 19.53% |
| TLT240524P00089500 | 2024-05-22 2:27PM EDT | 89.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 5,196 | 16.41% |
| TLT240524P00090000 | 2024-05-22 3:10PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 138 | 4,148 | 15.24% |
| TLT240524P00090500 | 2024-05-22 3:59PM EDT | 90.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 833 | 3,468 | 12.50% |
| TLT240524P00091000 | 2024-05-22 3:59PM EDT | 91.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 3,635 | 10,690 | 11.04% |
| TLT240524P00091500 | 2024-05-22 3:59PM EDT | 91.50 | 0.18 | 0.17 | 0.18 | -0.09 | -33.33% | 4,028 | 6,475 | 9.91% |
| TLT240524P00092000 | 2024-05-22 3:53PM EDT | 92.00 | 0.46 | 0.41 | 0.43 | -0.07 | -13.21% | 1,441 | 7,715 | 9.28% |
| TLT240524P00092500 | 2024-05-22 3:52PM EDT | 92.50 | 0.85 | 0.78 | 0.85 | -0.04 | -4.49% | 856 | 704 | 10.74% |
| TLT240524P00093000 | 2024-05-22 1:59PM EDT | 93.00 | 1.28 | 1.26 | 1.35 | -0.08 | -5.88% | 199 | 30 | 15.04% |
| TLT240524P00093500 | 2024-05-14 11:16AM EDT | 93.50 | 2.90 | 1.75 | 1.85 | 0.00 | - | 10 | 0 | 18.95% |
| TLT240524P00094000 | 2024-05-17 11:13AM EDT | 94.00 | 2.32 | 2.25 | 2.35 | 0.00 | - | 3 | 0 | 22.85% |
| TLT240524P00094500 | 2024-05-22 2:03PM EDT | 94.50 | 2.87 | 2.75 | 2.85 | -0.13 | -4.33% | 1 | 0 | 26.56% |
| TLT240524P00095000 | 2024-05-22 3:00PM EDT | 95.00 | 3.35 | 3.25 | 3.35 | -0.05 | -1.47% | 32 | 100 | 30.08% |
| TLT240524P00095500 | 2024-05-07 9:49AM EDT | 95.50 | 4.65 | 3.75 | 3.85 | 0.00 | - | 200 | 0 | 33.59% |
| TLT240524P00096000 | 2024-05-02 12:17PM EDT | 96.00 | 7.40 | 4.25 | 4.35 | 0.00 | - | 10 | 0 | 37.11% |
| TLT240524P00096500 | 2024-05-01 3:41PM EDT | 96.50 | 8.00 | 4.75 | 4.85 | 0.00 | - | - | 0 | 40.23% |
| TLT240524P00097000 | 2024-05-10 12:00PM EDT | 97.00 | 6.90 | 5.25 | 5.35 | 0.00 | - | 1 | 0 | 43.56% |
| TLT240524P00097500 | 2024-04-25 11:06AM EDT | 97.50 | 10.00 | 5.75 | 5.85 | 0.00 | - | - | 0 | 46.88% |
| TLT240524P00098000 | 2024-05-02 1:29PM EDT | 98.00 | 9.11 | 6.25 | 6.35 | 0.00 | - | 2 | 0 | 50.00% |
| TLT240524P00099000 | 2024-05-01 3:17PM EDT | 99.00 | 10.35 | 7.25 | 7.35 | 0.00 | - | 180 | 0 | 55.86% |
| TLT240524P00100000 | 2024-05-02 1:58PM EDT | 100.00 | 11.05 | 8.25 | 8.40 | 0.00 | - | - | 0 | 55.47% |
| TLT240524P00101000 | 2024-04-10 11:22AM EDT | 101.00 | 10.10 | 10.80 | 10.90 | 0.00 | - | - | 0 | 170.51% |
| TLT240524P00105000 | 2024-05-01 3:43PM EDT | 105.00 | 16.45 | 13.20 | 13.40 | 0.00 | - | - | 0 | 50.00% |
| TLT240524P00110000 | 2024-05-13 11:02AM EDT | 110.00 | 19.55 | 18.20 | 18.40 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240524P00115000 | 2024-05-13 11:02AM EDT | 115.00 | 24.55 | 23.20 | 23.40 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240524P00125000 | 2024-04-08 9:30AM EDT | 125.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.