UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.29 +1.04 (+1.42%) GOLD FUTURES
2,375.30 +27.90 (+1.19%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,589.86 +449.43 (+0.82%)
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:
Strike:91.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00091000 | 2024-06-05 3:39PM EDT | 2024-06-05 | 2.20 | 2.30 | 2.37 | +0.53 | +31.74% | 1,523 | 6,922 | 27.34% |
| TLT240607C00091000 | 2024-06-05 3:56PM EDT | 2024-06-07 | 2.31 | 2.40 | 2.46 | +0.51 | +28.33% | 597 | 4,379 | 23.44% |
| TLT240612C00091000 | 2024-06-05 3:41PM EDT | 2024-06-12 | 2.45 | 2.55 | 2.60 | +0.46 | +23.12% | 75 | 1,190 | 18.80% |
| TLT240614C00091000 | 2024-06-05 3:01PM EDT | 2024-06-14 | 2.53 | 2.66 | 2.71 | +0.41 | +19.34% | 186 | 5,317 | 19.39% |
| TLT240621C00091000 | 2024-06-05 3:59PM EDT | 2024-06-21 | 2.87 | 2.86 | 2.90 | +0.54 | +23.18% | 714 | 21,701 | 17.99% |
| TLT240628C00091000 | 2024-06-05 3:20PM EDT | 2024-06-28 | 3.05 | 3.05 | 3.15 | +0.45 | +17.31% | 81 | 2,336 | 18.31% |
| TLT240705C00091000 | 2024-06-05 3:57PM EDT | 2024-07-05 | 3.07 | 3.15 | 3.25 | +0.47 | +18.08% | 16 | 419 | 17.19% |
| TLT240712C00091000 | 2024-06-05 3:22PM EDT | 2024-07-12 | 3.20 | 3.30 | 3.35 | +0.56 | +21.21% | 17 | 29 | 16.47% |
| TLT240719C00091000 | 2024-06-05 3:51PM EDT | 2024-07-19 | 3.40 | 3.45 | 3.55 | +0.40 | +13.33% | 2,416 | 16,335 | 16.85% |
| TLT240816C00091000 | 2024-06-05 3:58PM EDT | 2024-08-16 | 4.00 | 4.00 | 4.10 | +0.53 | +15.27% | 198 | 5,534 | 16.82% |
| TLT240920C00091000 | 2024-06-05 1:44PM EDT | 2024-09-20 | 4.50 | 4.60 | 4.65 | +0.28 | +6.64% | 73 | 2,090 | 16.72% |
| TLT240930C00091000 | 2024-06-05 3:44PM EDT | 2024-09-30 | 4.65 | 4.70 | 4.85 | +0.40 | +9.41% | 10 | 248 | 16.99% |
| TLT241018C00091000 | 2024-06-05 1:09PM EDT | 2024-10-18 | 4.95 | 4.95 | 5.05 | +0.45 | +10.00% | 3 | 325 | 16.75% |
| TLT241115C00091000 | 2024-06-05 11:05AM EDT | 2024-11-15 | 5.30 | 5.45 | 5.55 | +0.31 | +6.21% | 2 | 573 | 17.33% |
| TLT241220C00091000 | 2024-06-04 3:53PM EDT | 2024-12-20 | 5.45 | 5.85 | 5.95 | 0.00 | - | 6,514 | 13,541 | 17.24% |
| TLT241231C00091000 | 2024-06-05 1:46PM EDT | 2024-12-31 | 5.82 | 5.90 | 6.05 | +0.62 | +11.92% | 7 | 480 | 17.15% |
| TLT250117C00091000 | 2024-06-05 10:57AM EDT | 2025-01-17 | 5.84 | 6.15 | 6.30 | +0.06 | +1.04% | 20 | 3,686 | 17.38% |
| TLT250221C00091000 | 2024-06-04 3:56PM EDT | 2025-02-21 | 6.17 | 6.55 | 6.70 | 0.00 | - | 5 | 87 | 17.48% |
| TLT250321C00091000 | 2024-06-04 11:31AM EDT | 2025-03-21 | 6.25 | 6.85 | 7.00 | 0.00 | - | 13 | 116 | 17.55% |
| TLT250331C00091000 | 2024-06-05 3:57PM EDT | 2025-03-31 | 7.00 | 7.00 | 7.10 | +0.69 | +10.94% | 5 | 6,153 | 17.55% |
| TLT250417C00091000 | 2024-06-05 2:39PM EDT | 2025-04-17 | 7.07 | 7.15 | 7.30 | +0.30 | +4.43% | 9 | 265 | 17.67% |
| TLT250516C00091000 | 2024-06-04 1:18PM EDT | 2025-05-16 | 7.30 | 7.35 | 7.60 | +0.25 | +3.55% | 3 | 773 | 17.76% |
| TLT260116C00091000 | 2024-06-05 11:29AM EDT | 2026-01-16 | 9.75 | 9.40 | 10.30 | +0.50 | +5.41% | 4 | 1,507 | 19.43% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00091000 | 2024-06-05 3:27PM EDT | 2024-06-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 194 | 3,420 | 24.22% |
| TLT240607P00091000 | 2024-06-05 3:57PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 1,102 | 12,335 | 19.14% |
| TLT240612P00091000 | 2024-06-05 3:59PM EDT | 2024-06-12 | 0.15 | 0.13 | 0.14 | -0.12 | -44.44% | 491 | 1,830 | 15.43% |
| TLT240614P00091000 | 2024-06-05 3:59PM EDT | 2024-06-14 | 0.19 | 0.18 | 0.20 | -0.15 | -44.12% | 385 | 2,466 | 15.53% |
| TLT240621P00091000 | 2024-06-05 3:58PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.29 | -0.16 | -35.56% | 1,081 | 15,085 | 13.65% |
| TLT240628P00091000 | 2024-06-05 3:59PM EDT | 2024-06-28 | 0.42 | 0.41 | 0.42 | -0.16 | -27.59% | 1,906 | 8,345 | 13.38% |
| TLT240705P00091000 | 2024-06-05 3:57PM EDT | 2024-07-05 | 0.60 | 0.57 | 0.59 | -0.20 | -25.00% | 109 | 285 | 13.79% |
| TLT240712P00091000 | 2024-06-05 11:39AM EDT | 2024-07-12 | 0.73 | 0.69 | 0.71 | -0.14 | -16.09% | 149 | 142 | 13.67% |
| TLT240719P00091000 | 2024-06-05 3:59PM EDT | 2024-07-19 | 0.80 | 0.78 | 0.81 | -0.20 | -20.00% | 1,422 | 15,844 | 13.47% |
| TLT240816P00091000 | 2024-06-05 3:20PM EDT | 2024-08-16 | 1.28 | 1.22 | 1.25 | -0.16 | -11.11% | 253 | 6,071 | 13.58% |
| TLT240920P00091000 | 2024-06-05 1:45PM EDT | 2024-09-20 | 1.74 | 1.63 | 1.66 | -0.15 | -7.94% | 71 | 13,436 | 13.37% |
| TLT240930P00091000 | 2024-06-05 3:40PM EDT | 2024-09-30 | 1.78 | 1.68 | 1.74 | -0.16 | -8.25% | 62 | 304 | 13.20% |
| TLT241018P00091000 | 2024-06-05 11:19AM EDT | 2024-10-18 | 2.00 | 1.90 | 1.96 | -0.15 | -6.98% | 1 | 431 | 13.33% |
| TLT241115P00091000 | 2024-06-05 12:25PM EDT | 2024-11-15 | 2.42 | 2.29 | 2.36 | -0.25 | -9.36% | 23 | 3,622 | 13.83% |
| TLT241220P00091000 | 2024-06-05 10:15AM EDT | 2024-12-20 | 3.00 | 2.63 | 2.71 | +0.05 | +1.69% | 7 | 1,542 | 13.89% |
| TLT241231P00091000 | 2024-06-05 12:58PM EDT | 2024-12-31 | 2.79 | 2.66 | 2.76 | -0.92 | -24.80% | 6 | 145 | 13.71% |
| TLT250117P00091000 | 2024-06-05 12:00PM EDT | 2025-01-17 | 2.89 | 2.79 | 2.88 | -0.21 | -6.77% | 190 | 4,579 | 13.62% |
| TLT250221P00091000 | 2024-05-23 1:39PM EDT | 2025-02-21 | 4.00 | 3.00 | 3.15 | 0.00 | - | 1 | 289 | 13.57% |
| TLT250321P00091000 | 2024-06-05 12:04PM EDT | 2025-03-21 | 3.34 | 3.25 | 3.35 | -0.21 | -5.92% | 2 | 462 | 13.52% |
| TLT250331P00091000 | 2024-05-29 3:37PM EDT | 2025-03-31 | 5.25 | 3.25 | 3.40 | 0.00 | - | 1 | 60 | 13.45% |
| TLT250417P00091000 | 2024-06-04 10:59AM EDT | 2025-04-17 | 3.90 | 3.40 | 3.55 | 0.00 | - | 5 | 67 | 13.53% |
| TLT250516P00091000 | 2024-06-04 10:02AM EDT | 2025-05-16 | 3.95 | 3.60 | 3.80 | 0.00 | - | 11 | 811 | 13.67% |
| TLT260116P00091000 | 2024-06-04 10:20AM EDT | 2026-01-16 | 6.00 | 4.95 | 5.75 | 0.00 | - | 2 | 1,606 | 14.70% |
© 2024 Yahoo. All rights reserved.