iShares 10-20 Year Treasury Bond ETF (TLH)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240621C00050000 | 2024-01-18 10:30AM EDT | 50.00 | 55.00 | 52.90 | 53.10 | 0.00 | - | 1 | 1 | 163.87% |
| TLH240621C00055000 | 2024-05-03 10:00AM EDT | 55.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLH240621C00085000 | 2023-10-23 12:59PM EDT | 85.00 | 11.80 | 15.60 | 16.60 | 0.00 | - | 1 | 0 | 0.00% |
| TLH240621C00086000 | 2024-05-14 11:16AM EDT | 86.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLH240621C00090000 | 2024-01-17 10:30AM EDT | 90.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLH240621C00094000 | 2024-04-03 10:00AM EDT | 94.00 | 8.40 | 7.00 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| TLH240621C00095000 | 2023-10-26 11:56AM EDT | 95.00 | 4.70 | 6.40 | 8.10 | 0.00 | - | - | 0 | 31.23% |
| TLH240621C00096000 | 2024-05-14 1:30PM EDT | 96.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLH240621C00097000 | 2024-04-03 10:00AM EDT | 97.00 | 5.70 | 4.10 | 4.50 | 0.00 | - | 1 | 4 | 0.00% |
| TLH240621C00098000 | 2023-11-02 1:39PM EDT | 98.00 | 4.30 | 6.60 | 7.30 | 0.00 | - | - | 2 | 43.19% |
| TLH240621C00099000 | 2024-05-15 11:08AM EDT | 99.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLH240621C00100000 | 2024-05-15 11:07AM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLH240621C00101000 | 2024-05-07 12:13PM EDT | 101.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLH240621C00102000 | 2024-05-17 2:43PM EDT | 102.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TLH240621C00103000 | 2024-05-16 10:35AM EDT | 103.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLH240621C00104000 | 2024-05-17 9:44AM EDT | 104.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TLH240621C00105000 | 2024-05-16 3:14PM EDT | 105.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLH240621C00106000 | 2024-04-10 2:09PM EDT | 106.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 55 | 59 | 11.96% |
| TLH240621C00107000 | 2024-05-20 9:39AM EDT | 107.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLH240621C00110000 | 2024-05-07 1:28PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLH240621C00115000 | 2024-03-18 12:03PM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 24.27% |
| TLH240621C00120000 | 2024-04-17 10:40AM EDT | 120.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 28.81% |
| TLH240621C00125000 | 2024-01-30 4:43PM EDT | 125.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 37.01% |
| TLH240621C00130000 | 2024-03-07 4:41PM EDT | 130.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 40.04% |
| TLH240621C00135000 | 2024-04-17 10:40AM EDT | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 45.12% |
| TLH240621C00145000 | 2023-12-28 1:32PM EDT | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 54.49% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240621P00070000 | 2023-11-20 2:54PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 55.08% |
| TLH240621P00075000 | 2023-11-28 3:31PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.78% |
| TLH240621P00084000 | 2023-12-06 4:04PM EDT | 84.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 40.53% |
| TLH240621P00088000 | 2024-01-23 12:43PM EDT | 88.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 32.47% |
| TLH240621P00089000 | 2023-10-19 2:40PM EDT | 89.00 | 3.23 | 0.85 | 1.25 | 0.00 | - | 5 | 5 | 48.32% |
| TLH240621P00090000 | 2023-12-26 2:09PM EDT | 90.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | - | 1 | 30.91% |
| TLH240621P00094000 | 2024-02-21 2:48PM EDT | 94.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 19.39% |
| TLH240621P00097000 | 2024-05-06 12:11PM EDT | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLH240621P00100000 | 2024-04-10 12:07PM EDT | 100.00 | 1.56 | 0.90 | 1.05 | 0.00 | - | 2 | 31 | 15.58% |
| TLH240621P00101000 | 2024-05-17 10:43AM EDT | 101.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLH240621P00102000 | 2024-05-17 11:26AM EDT | 102.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLH240621P00103000 | 2024-05-16 12:05PM EDT | 103.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TLH240621P00104000 | 2024-04-03 10:00AM EDT | 104.00 | 3.30 | 3.60 | 4.00 | 0.00 | - | 1 | 1 | 23.41% |
| TLH240621P00105000 | 2024-01-16 11:52AM EDT | 105.00 | 3.00 | 3.60 | 4.00 | 0.00 | - | 24 | 34 | 17.36% |
| TLH240621P00106000 | 2024-05-15 10:13AM EDT | 106.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLH240621P00107000 | 2024-02-01 10:44AM EDT | 107.00 | 3.10 | 1.85 | 6.50 | 0.00 | - | 100 | 2 | 27.39% |
| TLH240621P00110000 | 2024-01-25 10:53AM EDT | 110.00 | 7.20 | 6.80 | 9.50 | 0.00 | - | 1 | 1 | 34.52% |
| TLH240621P00115000 | 2024-04-03 10:00AM EDT | 115.00 | 13.30 | 14.30 | 14.60 | 0.00 | - | 1 | 0 | 46.14% |
| TLH240621P00120000 | 2024-05-01 2:04PM EDT | 120.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLH240621P00125000 | 2024-04-03 10:00AM EDT | 125.00 | 23.30 | 24.30 | 24.60 | 0.00 | - | 1 | 0 | 61.91% |
© 2024 Yahoo. All rights reserved.