SPDR Portfolio Long Term Treasury ETF (SPTL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPTL240816C00026000 | 2024-06-06 11:38AM EDT | 26.00 | 1.90 | 2.05 | 2.20 | 0.00 | - | 10 | 18 | 20.31% |
| SPTL240816C00027000 | 2024-06-12 9:57AM EDT | 27.00 | 0.95 | 1.20 | 1.35 | 0.00 | - | 14 | 22 | 17.19% |
| SPTL240816C00028000 | 2024-06-14 10:00AM EDT | 28.00 | 0.63 | 0.60 | 0.70 | +0.13 | +26.00% | 1 | 114 | 15.63% |
| SPTL240816C00029000 | 2024-06-12 10:31AM EDT | 29.00 | 0.17 | 0.25 | 0.35 | 0.00 | - | 1 | 34 | 16.21% |
| SPTL240816C00030000 | 2024-06-12 10:31AM EDT | 30.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 38 | 18.07% |
| SPTL240816C00031000 | 2024-06-05 2:14PM EDT | 31.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 18.95% |
| SPTL240816C00032000 | 2024-03-06 3:26PM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| SPTL240816C00033000 | 2024-02-09 11:19AM EDT | 33.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 2 | 29.69% |
| SPTL240816C00034000 | 2024-02-08 4:30PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 30.47% |
| SPTL240816C00035000 | 2024-01-25 10:30AM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 33.99% |
| SPTL240816C00037000 | 2023-12-15 12:05PM EDT | 37.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 52.73% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPTL240816P00025000 | 2024-04-12 3:53PM EDT | 25.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 2 | 214 | 25.29% |
| SPTL240816P00026000 | 2024-04-10 10:15AM EDT | 26.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 2 | 25.20% |
| SPTL240816P00027000 | 2024-05-07 12:34PM EDT | 27.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 3 | 37 | 17.48% |
| SPTL240816P00028000 | 2024-06-13 1:18PM EDT | 28.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 23 | 21 | 13.70% |
| SPTL240816P00029000 | 2024-06-14 1:53PM EDT | 29.00 | 1.20 | 1.20 | 1.30 | -0.22 | -15.49% | 14 | 13 | 13.97% |
| SPTL240816P00030000 | 2024-06-14 1:53PM EDT | 30.00 | 2.19 | 2.05 | 2.20 | -0.04 | -1.79% | 30 | 30 | 16.75% |
| SPTL240816P00033000 | 2024-01-08 4:09PM EDT | 33.00 | 4.51 | 5.00 | 5.20 | 0.00 | - | - | 0 | 30.18% |
© 2024 Yahoo. All rights reserved.