UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
73.99 +0.74 (+1.01%) GOLD FUTURES
2,373.40 +26.00 (+1.11%) DOW
38,772.94 +61.65 (+0.16%) Bitcoin GBP
55,925.69 +492.11 (+0.89%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:90.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00090000 | 2024-06-05 12:21PM EDT | 2024-06-05 | 3.10 | 3.10 | 3.15 | +0.46 | +17.42% | 428 | 3,476 | 0.00% |
| TLT240607C00090000 | 2024-06-05 12:23PM EDT | 2024-06-07 | 3.15 | 3.15 | 3.25 | +0.42 | +15.38% | 563 | 12,145 | 24.02% |
| TLT240612C00090000 | 2024-06-05 12:13PM EDT | 2024-06-12 | 3.20 | 3.25 | 3.35 | +0.32 | +11.11% | 146 | 4,596 | 19.53% |
| TLT240614C00090000 | 2024-06-05 12:29PM EDT | 2024-06-14 | 3.35 | 3.30 | 3.45 | +0.46 | +15.92% | 75 | 2,327 | 20.51% |
| TLT240621C00090000 | 2024-06-05 12:26PM EDT | 2024-06-21 | 3.50 | 3.55 | 3.60 | +0.36 | +11.46% | 638 | 36,186 | 18.70% |
| TLT240628C00090000 | 2024-06-05 11:33AM EDT | 2024-06-28 | 3.85 | 3.70 | 3.85 | +0.49 | +14.58% | 584 | 14,548 | 19.36% |
| TLT240705C00090000 | 2024-06-05 10:07AM EDT | 2024-07-05 | 3.40 | 3.75 | 3.90 | +0.02 | +0.59% | 1 | 200 | 17.63% |
| TLT240712C00090000 | 2024-06-04 10:03AM EDT | 2024-07-12 | 3.81 | 3.90 | 4.00 | +0.37 | +10.76% | 1 | 22 | 16.98% |
| TLT240719C00090000 | 2024-06-05 12:28PM EDT | 2024-07-19 | 4.07 | 4.05 | 4.15 | +0.37 | +10.00% | 538 | 10,399 | 17.02% |
| TLT240816C00090000 | 2024-06-05 11:48AM EDT | 2024-08-16 | 4.69 | 4.55 | 4.65 | +0.44 | +10.35% | 135 | 3,046 | 16.86% |
| TLT240920C00090000 | 2024-06-05 11:59AM EDT | 2024-09-20 | 5.13 | 5.15 | 5.20 | +0.38 | +8.00% | 52 | 9,248 | 16.88% |
| TLT240930C00090000 | 2024-06-05 11:43AM EDT | 2024-09-30 | 5.40 | 5.30 | 5.35 | +0.50 | +10.20% | 6 | 1,329 | 16.93% |
| TLT241018C00090000 | 2024-06-05 11:22AM EDT | 2024-10-18 | 5.59 | 5.50 | 5.60 | +0.44 | +8.54% | 113 | 3,814 | 16.96% |
| TLT241115C00090000 | 2024-06-05 9:30AM EDT | 2024-11-15 | 6.00 | 6.00 | 6.05 | +0.30 | +5.26% | 35 | 9,781 | 17.38% |
| TLT241220C00090000 | 2024-06-05 12:20PM EDT | 2024-12-20 | 6.40 | 6.35 | 6.45 | +0.30 | +4.92% | 226 | 2,440 | 17.32% |
| TLT241231C00090000 | 2024-06-04 10:12AM EDT | 2024-12-31 | 6.58 | 6.35 | 6.50 | +0.93 | +16.46% | 3 | 430 | 17.05% |
| TLT250117C00090000 | 2024-06-05 12:20PM EDT | 2025-01-17 | 6.70 | 6.60 | 6.75 | +0.45 | +7.20% | 99 | 54,241 | 17.30% |
| TLT250221C00090000 | 2024-06-04 3:33PM EDT | 2025-02-21 | 6.70 | 7.05 | 7.15 | 0.00 | - | 18 | 4,973 | 17.44% |
| TLT250321C00090000 | 2024-06-05 11:29AM EDT | 2025-03-21 | 7.48 | 7.30 | 7.40 | +0.68 | +10.04% | 6 | 9,324 | 17.37% |
| TLT250331C00090000 | 2024-06-05 9:37AM EDT | 2025-03-31 | 7.42 | 7.45 | 7.55 | +0.17 | +2.34% | 1 | 279 | 17.54% |
| TLT250417C00090000 | 2024-06-05 10:28AM EDT | 2025-04-17 | 7.35 | 7.60 | 7.70 | +0.11 | +1.52% | 2 | 187 | 17.51% |
| TLT250516C00090000 | 2024-06-05 11:21AM EDT | 2025-05-16 | 7.91 | 7.80 | 8.05 | +0.51 | +6.89% | 5 | 530 | 17.77% |
| TLT260116C00090000 | 2024-06-05 12:11PM EDT | 2026-01-16 | 10.35 | 10.30 | 10.40 | +0.30 | +2.99% | 246 | 18,644 | 18.75% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00090000 | 2024-06-05 10:01AM EDT | 2024-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,780 | 32.03% |
| TLT240607P00090000 | 2024-06-05 12:30PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 102 | 4,139 | 22.07% |
| TLT240612P00090000 | 2024-06-05 12:16PM EDT | 2024-06-12 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 33 | 2,186 | 16.70% |
| TLT240614P00090000 | 2024-06-05 12:10PM EDT | 2024-06-14 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 471 | 2,825 | 16.55% |
| TLT240621P00090000 | 2024-06-05 12:29PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.20 | -0.04 | -16.67% | 918 | 57,336 | 14.75% |
| TLT240628P00090000 | 2024-06-05 11:50AM EDT | 2024-06-28 | 0.28 | 0.28 | 0.30 | -0.07 | -19.44% | 76 | 5,937 | 14.21% |
| TLT240705P00090000 | 2024-06-05 12:04PM EDT | 2024-07-05 | 0.41 | 0.41 | 0.42 | -0.09 | -18.00% | 73 | 1,351 | 14.21% |
| TLT240712P00090000 | 2024-06-05 12:13PM EDT | 2024-07-12 | 0.52 | 0.52 | 0.53 | -0.09 | -14.75% | 39 | 796 | 14.11% |
| TLT240719P00090000 | 2024-06-05 12:23PM EDT | 2024-07-19 | 0.64 | 0.61 | 0.63 | -0.06 | -8.57% | 1,291 | 33,977 | 13.99% |
| TLT240816P00090000 | 2024-06-05 12:13PM EDT | 2024-08-16 | 0.99 | 1.00 | 1.02 | -0.11 | -10.00% | 217 | 6,268 | 13.90% |
| TLT240920P00090000 | 2024-06-05 11:59AM EDT | 2024-09-20 | 1.38 | 1.37 | 1.41 | -0.14 | -9.21% | 67 | 18,023 | 13.67% |
| TLT240930P00090000 | 2024-06-05 11:07AM EDT | 2024-09-30 | 1.48 | 1.43 | 1.48 | -0.12 | -7.50% | 36 | 830 | 13.47% |
| TLT241018P00090000 | 2024-06-05 11:24AM EDT | 2024-10-18 | 1.62 | 1.64 | 1.68 | -0.13 | -7.43% | 9 | 7,608 | 13.53% |
| TLT241115P00090000 | 2024-06-05 12:17PM EDT | 2024-11-15 | 2.03 | 2.02 | 2.07 | -0.47 | -18.80% | 2,512 | 25,358 | 14.05% |
| TLT241220P00090000 | 2024-06-05 12:25PM EDT | 2024-12-20 | 2.38 | 2.34 | 2.41 | -0.15 | -5.93% | 386 | 5,856 | 14.09% |
| TLT241231P00090000 | 2024-06-05 12:24PM EDT | 2024-12-31 | 2.41 | 2.36 | 2.45 | -0.09 | -3.60% | 27 | 788 | 13.87% |
| TLT250117P00090000 | 2024-06-05 12:05PM EDT | 2025-01-17 | 2.52 | 2.50 | 2.57 | -0.23 | -8.36% | 53 | 28,127 | 13.78% |
| TLT250221P00090000 | 2024-05-31 11:24AM EDT | 2025-02-21 | 3.74 | 2.73 | 2.81 | 0.00 | - | 6 | 619 | 13.65% |
| TLT250321P00090000 | 2024-06-03 12:35PM EDT | 2025-03-21 | 3.00 | 2.93 | 3.05 | -0.50 | -14.29% | 1 | 9,992 | 13.75% |
| TLT250331P00090000 | 2024-06-03 12:40PM EDT | 2025-03-31 | 3.55 | 2.98 | 3.10 | 0.00 | - | 6 | 109 | 13.67% |
| TLT250417P00090000 | 2024-06-05 11:16AM EDT | 2025-04-17 | 3.20 | 3.10 | 3.25 | -0.10 | -3.03% | 20 | 189 | 13.76% |
| TLT250516P00090000 | 2024-06-05 11:16AM EDT | 2025-05-16 | 3.37 | 3.30 | 3.45 | -0.38 | -10.13% | 1 | 1,116 | 13.75% |
| TLT260116P00090000 | 2024-06-05 11:35AM EDT | 2026-01-16 | 5.25 | 5.05 | 5.45 | -0.05 | -0.94% | 2 | 7,035 | 14.95% |
© 2024 Yahoo. All rights reserved.