iShares 10-20 Year Treasury Bond ETF (TLH)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240517C00098000 | 2024-04-22 2:03PM EDT | 98.00 | 2.35 | 1.75 | 1.90 | 0.00 | - | 5 | 7 | 12.26% |
| TLH240517C00099000 | 2024-04-03 10:00AM EDT | 99.00 | 3.60 | 1.15 | 1.25 | 0.00 | - | 1 | 1 | 11.94% |
| TLH240517C00100000 | 2024-04-22 2:05PM EDT | 100.00 | 1.10 | 0.70 | 0.80 | 0.00 | - | 7 | 6 | 12.26% |
| TLH240517C00101000 | 2024-04-26 11:36AM EDT | 101.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 121 | 123 | 12.72% |
| TLH240517C00102000 | 2024-04-29 10:35AM EDT | 102.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 6 | 13 | 13.14% |
| TLH240517C00104000 | 2024-04-26 9:35AM EDT | 104.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 63 | 15.43% |
| TLH240517C00105000 | 2024-04-23 2:36PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 55 | 100 | 16.16% |
| TLH240517C00106000 | 2024-04-16 12:21PM EDT | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 18.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240517P00096000 | 2024-04-25 3:44PM EDT | 96.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 14.97% |
| TLH240517P00097000 | 2024-03-18 1:47PM EDT | 97.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | - | 80 | 16.53% |
| TLH240517P00098000 | 2024-04-25 10:37AM EDT | 98.00 | 1.15 | 0.60 | 0.70 | 0.00 | - | - | 1 | 14.55% |
| TLH240517P00099000 | 2024-04-23 2:15PM EDT | 99.00 | 0.86 | 1.00 | 1.15 | 0.00 | - | 1 | 226 | 15.16% |
| TLH240517P00101000 | 2024-04-10 9:31AM EDT | 101.00 | 1.10 | 0.10 | 5.00 | 0.00 | - | - | 1 | 46.66% |
| TLH240517P00102000 | 2024-04-03 10:00AM EDT | 102.00 | 1.70 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 18.78% |
| TLH240517P00113000 | 2024-04-01 10:00AM EDT | 113.00 | 9.70 | 13.90 | 14.10 | 0.00 | - | - | 1 | 44.58% |
| TLH240517P00114000 | 2024-04-01 10:00AM EDT | 114.00 | 10.70 | 15.00 | 15.10 | 0.00 | - | - | 0 | 46.78% |
| TLH240517P00115000 | 2024-04-01 10:00AM EDT | 115.00 | 11.70 | 16.00 | 16.10 | 0.00 | - | - | 0 | 48.93% |
| TLH240517P00116000 | 2024-04-01 10:00AM EDT | 116.00 | 12.70 | 16.90 | 17.10 | 0.00 | - | - | 0 | 51.03% |
| TLH240517P00117000 | 2024-04-01 10:00AM EDT | 117.00 | 13.70 | 18.00 | 18.20 | 0.00 | - | - | 0 | 53.08% |
| TLH240517P00118000 | 2024-04-01 10:00AM EDT | 118.00 | 14.70 | 19.00 | 19.20 | 0.00 | - | - | 0 | 55.08% |
| TLH240517P00119000 | 2024-04-03 10:00AM EDT | 119.00 | 17.30 | 19.90 | 20.10 | 0.00 | - | 1 | 0 | 54.00% |
| TLH240517P00120000 | 2024-04-01 10:00AM EDT | 120.00 | 16.70 | 21.00 | 21.10 | 0.00 | - | - | 0 | 57.52% |
© 2024 Yahoo. All rights reserved.