iShares 10-20 Year Treasury Bond ETF (TLH)
NYSEArca - Nasdaq Real Time 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 | 2024-05-31 3:43PM EDT | 50.00 | 51.30 | 54.90 | 55.10 | 0.00 | - | 2 | 1 | 0.00% |
| TLH240621C00055000 | 2024-05-03 10:00AM EDT | 55.00 | 46.10 | 46.40 | 46.60 | 0.00 | - | 2 | 2 | 0.00% |
| TLH240621C00080000 | 2024-06-13 11:52AM EDT | 80.00 | 24.40 | 25.00 | 25.20 | 0.00 | - | 2 | 2 | 96.09% |
| 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 | 18.40 | 18.60 | 0.00 | - | - | 0 | 0.00% |
| TLH240621C00090000 | 2024-05-22 11:01AM EDT | 90.00 | 12.50 | 15.00 | 15.20 | 0.00 | - | 1 | 0 | 59.18% |
| TLH240621C00091000 | 2024-06-13 12:28PM EDT | 91.00 | 13.50 | 14.00 | 14.20 | 0.00 | - | 1 | 1 | 55.66% |
| 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 | 0.00% |
| TLH240621C00096000 | 2024-05-14 1:30PM EDT | 96.00 | 6.00 | 8.40 | 8.50 | 0.00 | - | 1 | 1 | 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 | 36.33% |
| TLH240621C00099000 | 2024-05-28 2:44PM EDT | 99.00 | 1.60 | 6.00 | 6.20 | 0.00 | - | 1 | 9 | 27.15% |
| TLH240621C00100000 | 2024-06-12 9:37AM EDT | 100.00 | 3.90 | 5.00 | 5.20 | 0.00 | - | 6 | 49 | 23.44% |
| TLH240621C00101000 | 2024-06-10 9:47AM EDT | 101.00 | 1.45 | 4.00 | 4.20 | 0.00 | - | 6 | 4 | 19.73% |
| TLH240621C00102000 | 2024-06-14 1:04PM EDT | 102.00 | 2.80 | 3.00 | 3.20 | +0.45 | +19.15% | 5 | 44 | 15.87% |
| TLH240621C00103000 | 2024-06-14 1:26PM EDT | 103.00 | 1.94 | 1.10 | 3.50 | +0.54 | +38.57% | 5 | 66 | 39.89% |
| TLH240621C00104000 | 2024-06-03 9:34AM EDT | 104.00 | 0.25 | 1.30 | 1.40 | 0.00 | - | 1 | 37 | 12.31% |
| TLH240621C00105000 | 2024-06-12 3:28PM EDT | 105.00 | 0.25 | 0.65 | 0.80 | 0.00 | - | 2 | 25 | 12.82% |
| TLH240621C00106000 | 2024-05-30 11:29AM EDT | 106.00 | 0.06 | 0.30 | 0.40 | 0.00 | - | 2 | 59 | 13.09% |
| TLH240621C00107000 | 2024-06-12 10:10AM EDT | 107.00 | 0.06 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 14.01% |
| TLH240621C00110000 | 2024-06-11 3:38PM EDT | 110.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 22.07% |
| TLH240621C00115000 | 2024-03-18 12:03PM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 41.02% |
| TLH240621C00120000 | 2024-04-17 10:40AM EDT | 120.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 51.56% |
| TLH240621C00125000 | 2024-01-30 4:43PM EDT | 125.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 64.26% |
| TLH240621C00130000 | 2024-03-07 4:41PM EDT | 130.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 68.75% |
| TLH240621C00135000 | 2024-04-17 10:40AM EDT | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 79.30% |
| TLH240621C00145000 | 2023-12-28 1:32PM EDT | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 98.05% |
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 | 125.78% |
| TLH240621P00075000 | 2023-11-28 3:31PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 106.64% |
| TLH240621P00084000 | 2023-12-06 4:04PM EDT | 84.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 88.28% |
| TLH240621P00088000 | 2024-01-23 12:43PM EDT | 88.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 74.80% |
| TLH240621P00089000 | 2023-10-19 2:40PM EDT | 89.00 | 3.23 | 0.85 | 1.25 | 0.00 | - | 5 | 5 | 110.84% |
| TLH240621P00090000 | 2023-12-26 2:09PM EDT | 90.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | - | 1 | 73.54% |
| TLH240621P00094000 | 2024-02-21 2:48PM EDT | 94.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 52.83% |
| TLH240621P00097000 | 2024-06-05 9:38AM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 30.86% |
| TLH240621P00098000 | 2024-05-29 9:40AM EDT | 98.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 1 | 31.45% |
| TLH240621P00100000 | 2024-06-13 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 24.02% |
| TLH240621P00101000 | 2024-06-12 11:50AM EDT | 101.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 20.22% |
| TLH240621P00102000 | 2024-06-04 10:42AM EDT | 102.00 | 0.64 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 16.31% |
| TLH240621P00103000 | 2024-06-12 11:49AM EDT | 103.00 | 0.33 | 0.05 | 0.15 | 0.00 | - | 7 | 111 | 13.87% |
| TLH240621P00104000 | 2024-04-03 10:00AM EDT | 104.00 | 3.30 | 3.60 | 4.00 | 0.00 | - | 1 | 1 | 75.05% |
| TLH240621P00105000 | 2024-06-04 10:50AM EDT | 105.00 | 2.30 | 0.55 | 0.70 | 0.00 | - | 30 | 40 | 12.99% |
| TLH240621P00106000 | 2024-06-12 2:36PM EDT | 106.00 | 2.25 | 1.20 | 1.30 | 0.00 | - | 1 | 3 | 13.28% |
| TLH240621P00107000 | 2024-02-01 10:44AM EDT | 107.00 | 3.10 | 1.85 | 6.50 | 0.00 | - | 100 | 2 | 53.61% |
| TLH240621P00110000 | 2024-01-25 10:53AM EDT | 110.00 | 7.20 | 6.80 | 9.50 | 0.00 | - | 1 | 1 | 90.19% |
| TLH240621P00115000 | 2024-04-03 10:00AM EDT | 115.00 | 13.30 | 14.30 | 14.60 | 0.00 | - | 1 | 0 | 142.04% |
| TLH240621P00120000 | 2024-05-01 2:04PM EDT | 120.00 | 20.20 | 18.70 | 18.90 | 0.00 | - | 1 | 0 | 154.39% |
| TLH240621P00125000 | 2024-04-03 10:00AM EDT | 125.00 | 23.30 | 24.30 | 24.60 | 0.00 | - | 1 | 0 | 189.26% |
© 2024 Yahoo. All rights reserved.