UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.13 +0.88 (+1.20%) GOLD FUTURES
2,373.50 +26.10 (+1.11%) DOW
38,790.70 +79.41 (+0.21%) Bitcoin GBP
55,714.98 +659.71 (+1.20%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:83.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00083000 | 2024-05-31 2:52PM EDT | 2024-06-07 | 7.25 | 10.20 | 10.30 | 0.00 | - | 20 | 0 | 66.41% |
| TLT240621C00083000 | 2024-06-03 3:31PM EDT | 2024-06-21 | 8.80 | 10.40 | 10.50 | 0.00 | - | 56 | 214 | 39.65% |
| TLT240628C00083000 | 2024-06-03 9:50AM EDT | 2024-06-28 | 8.10 | 10.50 | 10.60 | 0.00 | - | 5 | 26 | 35.94% |
| TLT240719C00083000 | 2024-06-03 1:31PM EDT | 2024-07-19 | 8.98 | 10.55 | 10.65 | 0.00 | - | 21 | 381 | 27.12% |
| TLT240816C00083000 | 2024-06-05 10:43AM EDT | 2024-08-16 | 10.55 | 10.70 | 10.80 | +2.14 | +25.45% | 1 | 48 | 23.17% |
| TLT240920C00083000 | 2024-05-29 9:45AM EDT | 2024-09-20 | 7.10 | 11.00 | 11.10 | 0.00 | - | 5 | 83 | 21.77% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 2024-09-30 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TLT241018C00083000 | 2024-05-15 10:37AM EDT | 2024-10-18 | 10.05 | 11.15 | 11.25 | 0.00 | - | 1 | 135 | 20.50% |
| TLT241115C00083000 | 2024-05-29 1:10PM EDT | 2024-11-15 | 7.50 | 11.40 | 11.50 | 0.00 | - | 13 | 26 | 20.24% |
| TLT241220C00083000 | 2024-06-05 11:35AM EDT | 2024-12-20 | 11.73 | 11.65 | 11.75 | +2.61 | +28.62% | 1 | 449 | 19.74% |
| TLT250117C00083000 | 2024-06-05 12:38PM EDT | 2025-01-17 | 11.85 | 11.80 | 11.95 | +3.61 | +43.81% | 16 | 278 | 19.45% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 2025-02-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TLT250321C00083000 | 2024-05-21 3:06PM EDT | 2025-03-21 | 10.83 | 12.30 | 12.45 | 0.00 | - | 5 | 6 | 19.28% |
| TLT250417C00083000 | 2024-05-09 1:03PM EDT | 2025-04-17 | 10.29 | 12.45 | 12.65 | 0.00 | - | 2 | 4 | 19.20% |
| TLT250516C00083000 | 2024-06-04 11:47AM EDT | 2025-05-16 | 12.10 | 12.70 | 12.85 | 0.00 | - | 3 | 4 | 19.09% |
| TLT260116C00083000 | 2024-05-15 1:29PM EDT | 2026-01-16 | 13.95 | 14.20 | 14.75 | 0.00 | - | 20 | 224 | 19.55% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00083000 | 2024-06-03 9:33AM EDT | 2024-06-05 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 84.38% |
| TLT240607P00083000 | 2024-05-30 11:01AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 79 | 52.34% |
| TLT240614P00083000 | 2024-06-03 12:45PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 83 | 31.25% |
| TLT240621P00083000 | 2024-06-05 2:57PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 29 | 12,659 | 25.39% |
| TLT240628P00083000 | 2024-06-05 9:42AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 60 | 276 | 22.27% |
| TLT240705P00083000 | 2024-06-04 10:36AM EDT | 2024-07-05 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 15 | 20.31% |
| TLT240712P00083000 | 2024-06-03 3:45PM EDT | 2024-07-12 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 3 | 19.43% |
| TLT240719P00083000 | 2024-06-05 1:40PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 21 | 13,840 | 18.26% |
| TLT240816P00083000 | 2024-06-05 3:02PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.19 | -0.02 | -10.53% | 4 | 849 | 17.09% |
| TLT240920P00083000 | 2024-06-05 2:23PM EDT | 2024-09-20 | 0.29 | 0.27 | 0.28 | -0.03 | -9.38% | 31 | 3,955 | 15.41% |
| TLT240930P00083000 | 2024-06-05 1:28PM EDT | 2024-09-30 | 0.31 | 0.29 | 0.32 | -0.08 | -20.51% | 36 | 181 | 15.24% |
| TLT241018P00083000 | 2024-06-05 9:34AM EDT | 2024-10-18 | 0.40 | 0.37 | 0.39 | -0.03 | -6.98% | 128 | 3,606 | 14.97% |
| TLT241115P00083000 | 2024-06-03 3:47PM EDT | 2024-11-15 | 0.72 | 0.56 | 0.58 | 0.00 | - | 5 | 267 | 15.28% |
| TLT241220P00083000 | 2024-06-05 1:33PM EDT | 2024-12-20 | 0.77 | 0.74 | 0.77 | -0.04 | -4.94% | 3 | 335 | 15.19% |
| TLT241231P00083000 | 2024-05-29 12:48PM EDT | 2024-12-31 | 1.54 | 0.76 | 0.80 | 0.00 | - | 4 | 18 | 14.98% |
| TLT250117P00083000 | 2024-06-05 1:51PM EDT | 2025-01-17 | 0.84 | 0.82 | 0.87 | -0.02 | -2.33% | 47 | 7,184 | 14.83% |
| TLT250221P00083000 | 2024-06-04 11:58AM EDT | 2025-02-21 | 1.05 | 0.97 | 1.02 | 0.00 | - | 10 | 176 | 14.61% |
| TLT250321P00083000 | 2024-06-04 2:26PM EDT | 2025-03-21 | 1.20 | 1.11 | 1.16 | 0.00 | - | 4 | 555 | 14.56% |
| TLT250331P00083000 | 2024-05-28 1:01PM EDT | 2025-03-31 | 1.54 | 1.14 | 1.21 | 0.00 | - | 3 | 4 | 14.55% |
| TLT250417P00083000 | 2024-06-03 3:39PM EDT | 2025-04-17 | 1.49 | 1.25 | 1.33 | 0.00 | - | 5 | 139 | 14.69% |
| TLT250516P00083000 | 2024-06-05 2:36PM EDT | 2025-05-16 | 1.45 | 1.41 | 1.49 | -0.03 | -2.03% | 1 | 149 | 14.72% |
| TLT260116P00083000 | 2024-06-05 2:52PM EDT | 2026-01-16 | 2.84 | 2.60 | 2.99 | -0.16 | -5.33% | 1 | 279 | 15.54% |
© 2024 Yahoo. All rights reserved.