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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240920C00090000 | 2024-05-20 10:11AM EDT | 90.00 | 12.20 | 11.50 | 12.10 | 0.00 | - | 5 | 5 | 18.75% |
| TLH240920C00099000 | 2024-01-29 4:34PM EDT | 99.00 | 8.00 | 6.20 | 7.00 | 0.00 | - | - | 9 | 25.60% |
| TLH240920C00100000 | 2024-05-28 11:59AM EDT | 100.00 | 3.20 | 3.20 | 3.70 | 0.00 | - | 2 | 124 | 13.00% |
| TLH240920C00101000 | 2024-04-10 2:40PM EDT | 101.00 | 3.50 | 2.80 | 3.20 | 0.00 | - | - | 2 | 13.17% |
| TLH240920C00104000 | 2024-05-29 11:01AM EDT | 104.00 | 1.10 | 1.40 | 1.70 | 0.00 | - | 10 | 402 | 12.23% |
| TLH240920C00105000 | 2024-05-30 3:16PM EDT | 105.00 | 0.95 | 1.10 | 1.40 | 0.00 | - | 1 | 25 | 12.33% |
| TLH240920C00106000 | 2024-05-20 9:39AM EDT | 106.00 | 1.08 | 0.90 | 1.15 | 0.00 | - | 10 | 19 | 12.46% |
| TLH240920C00107000 | 2024-03-12 12:51PM EDT | 107.00 | 2.95 | 0.90 | 1.50 | 0.00 | - | 1 | 5 | 15.65% |
| TLH240920C00108000 | 2024-02-02 2:22PM EDT | 108.00 | 3.50 | 0.10 | 2.85 | 0.00 | - | 1 | 1 | 23.79% |
| TLH240920C00110000 | 2024-04-04 9:48AM EDT | 110.00 | 1.05 | 0.40 | 0.65 | 0.00 | - | 1 | 1 | 14.11% |
| TLH240920C00115000 | 2024-05-15 11:04AM EDT | 115.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | - | 25 | 15.50% |
| TLH240920C00120000 | 2024-05-15 11:04AM EDT | 120.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | - | 25 | 17.82% |
| TLH240920C00130000 | 2024-04-05 1:38PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 23.15% |
| TLH240920C00145000 | 2024-03-04 11:41AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 29.44% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240920P00080000 | 2024-01-25 11:45AM EDT | 80.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 25.68% |
| TLH240920P00093000 | 2024-02-09 12:01PM EDT | 93.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 14.09% |
| TLH240920P00094000 | 2024-02-14 1:49PM EDT | 94.00 | 0.95 | 0.60 | 0.80 | 0.00 | - | 10 | 15 | 15.14% |
| TLH240920P00095000 | 2024-04-18 9:55AM EDT | 95.00 | 1.49 | 0.40 | 0.60 | 0.00 | - | 5 | 2 | 12.38% |
| TLH240920P00096000 | 2024-03-05 11:38AM EDT | 96.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | - | 3 | 13.64% |
| TLH240920P00097000 | 2024-03-04 1:10PM EDT | 97.00 | 1.30 | 0.00 | 3.70 | 0.00 | - | 3 | 6 | 25.86% |
| TLH240920P00098000 | 2024-05-14 12:46PM EDT | 98.00 | 1.35 | 1.00 | 1.25 | 0.00 | - | 15 | 19 | 11.96% |
| TLH240920P00099000 | 2024-03-14 1:08PM EDT | 99.00 | 1.75 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 27.87% |
| TLH240920P00100000 | 2024-03-15 12:44PM EDT | 100.00 | 2.00 | 1.65 | 5.10 | 0.00 | - | 1 | 11 | 26.15% |
| TLH240920P00104000 | 2024-03-08 11:30AM EDT | 104.00 | 2.80 | 3.90 | 4.30 | 0.00 | - | 100 | 31 | 12.66% |
| TLH240920P00105000 | 2024-04-18 9:55AM EDT | 105.00 | 6.62 | 3.90 | 4.40 | 0.00 | - | 5 | 2 | 9.73% |
© 2024 Yahoo. All rights reserved.