SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPTL240517C00021000 | 2023-11-03 9:45AM EDT | 21.00 | 5.60 | 4.50 | 8.30 | 0.00 | - | 1 | 1 | 146.39% |
| SPTL240517C00023000 | 2024-04-16 11:47AM EDT | 23.00 | 3.22 | 3.60 | 3.80 | 0.00 | - | 1 | 0 | 62.50% |
| SPTL240517C00024000 | 2024-04-16 11:47AM EDT | 24.00 | 2.21 | 2.65 | 2.75 | 0.00 | - | 1 | 0 | 43.95% |
| SPTL240517C00025000 | 2024-04-30 11:44AM EDT | 25.00 | 1.73 | 1.65 | 1.75 | +0.45 | +35.16% | 5 | 16 | 30.86% |
| SPTL240517C00026000 | 2024-04-25 10:30AM EDT | 26.00 | 0.40 | 0.70 | 0.80 | 0.00 | - | 8 | 25 | 19.92% |
| SPTL240517C00027000 | 2024-05-01 2:26PM EDT | 27.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 36 | 14.26% |
| SPTL240517C00028000 | 2024-04-11 1:01PM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 19.92% |
| SPTL240517C00029000 | 2024-05-03 1:59PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 35.16% |
| SPTL240517C00030000 | 2024-04-01 9:47AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 44.92% |
| SPTL240517C00031000 | 2024-03-08 3:32PM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 46.09% |
| SPTL240517C00032000 | 2024-01-24 12:02PM EDT | 32.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 53.52% |
| SPTL240517C00033000 | 2023-12-29 2:41PM EDT | 33.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 60.94% |
| SPTL240517C00036000 | 2023-10-03 3:23PM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 85.94% |
| SPTL240517C00040000 | 2023-10-24 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 101.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPTL240517P00019000 | 2023-11-16 2:01PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 92.97% |
| SPTL240517P00023000 | 2023-10-19 12:35PM EDT | 23.00 | 0.70 | 0.15 | 0.40 | 0.00 | - | 2 | 3 | 72.46% |
| SPTL240517P00024000 | 2023-11-21 1:14PM EDT | 24.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 46.88% |
| SPTL240517P00025000 | 2024-01-12 11:32AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 51 | 33.40% |
| SPTL240517P00026000 | 2024-05-01 1:13PM EDT | 26.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 25 | 44 | 15.63% |
| SPTL240517P00027000 | 2024-04-30 3:58PM EDT | 27.00 | 0.90 | 0.40 | 0.45 | 0.00 | - | 3 | 25 | 10.35% |
| SPTL240517P00028000 | 2024-02-12 10:44AM EDT | 28.00 | 0.88 | 0.55 | 0.65 | 0.00 | - | 10 | 3 | 0.00% |
| SPTL240517P00029000 | 2024-02-16 11:39AM EDT | 29.00 | 1.85 | 1.60 | 1.70 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.