Advertisement
iShares 10-20 Year Treasury Bond ETF (TLH)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH241220C00085000 | 2024-11-21 2:04PM EST | 85.00 | 16.90 | 16.90 | 17.20 | 0.00 | - | 20 | 50 | 40.53% |
| TLH241220C00089000 | 2024-11-01 9:00AM EST | 89.00 | 14.80 | 12.90 | 13.20 | 0.00 | - | 1 | 1 | 32.03% |
| TLH241220C00095000 | 2024-09-19 2:39PM EST | 95.00 | 15.00 | 10.50 | 11.00 | 0.00 | - | 10 | 6 | 62.62% |
| TLH241220C00096000 | 2024-11-04 1:15PM EST | 96.00 | 7.55 | 6.00 | 6.20 | 0.00 | - | 6 | 8 | 17.09% |
| TLH241220C00097000 | 2024-07-11 9:08AM EST | 97.00 | 8.83 | 10.70 | 11.00 | 0.00 | - | 1 | 0 | 75.29% |
| TLH241220C00099000 | 2024-11-07 10:44AM EST | 99.00 | 4.10 | 3.20 | 3.40 | 0.00 | - | 2 | 2 | 13.16% |
| TLH241220C00100000 | 2024-09-24 8:57AM EST | 100.00 | 9.85 | 4.90 | 5.10 | 0.00 | - | 10 | 22 | 36.77% |
| TLH241220C00101000 | 2024-11-15 10:12AM EST | 101.00 | 1.85 | 1.75 | 1.90 | 0.00 | - | 10 | 9 | 12.23% |
| TLH241220C00102000 | 2024-11-18 9:35AM EST | 102.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 5 | 7 | 12.23% |
| TLH241220C00103000 | 2024-11-18 1:09PM EST | 103.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 15 | 40 | 12.09% |
| TLH241220C00104000 | 2024-11-21 2:21PM EST | 104.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | 14 | 220 | 23.10% |
| TLH241220C00105000 | 2024-11-20 10:07AM EST | 105.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 4 | 84 | 12.72% |
| TLH241220C00106000 | 2024-11-19 3:35PM EST | 106.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 4 | 31 | 12.89% |
| TLH241220C00107000 | 2024-11-19 12:18PM EST | 107.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 100 | 108 | 14.06% |
| TLH241220C00108000 | 2024-11-14 3:44PM EST | 108.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 4 | 16 | 14.84% |
| TLH241220C00109000 | 2024-11-22 10:05AM EST | 109.00 | 0.13 | 0.00 | 1.20 | -1.21 | -90.30% | 4 | 16 | 32.30% |
| TLH241220C00110000 | 2024-11-19 11:22AM EST | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 38 | 18.36% |
| TLH241220C00111000 | 2024-10-30 10:21AM EST | 111.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 50.54% |
| TLH241220C00115000 | 2024-10-23 1:36PM EST | 115.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 24 | 24.41% |
| TLH241220C00120000 | 2024-10-23 2:23PM EST | 120.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 31.25% |
| TLH241220C00130000 | 2024-09-03 9:09AM EST | 130.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 12 | 46.39% |
| TLH241220C00135000 | 2024-09-03 9:09AM EST | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 52.15% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH241220P00088000 | 2024-05-01 9:01AM EST | 88.00 | 0.70 | 0.20 | 0.50 | 0.00 | - | - | 5 | 41.99% |
| TLH241220P00093000 | 2024-07-23 12:47PM EST | 93.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 24.61% |
| TLH241220P00094000 | 2024-07-24 12:56PM EST | 94.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 22.41% |
| TLH241220P00095000 | 2024-11-01 10:45AM EST | 95.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 17.77% |
| TLH241220P00096000 | 2024-11-19 9:49AM EST | 96.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 15.72% |
| TLH241220P00097000 | 2024-11-13 9:50AM EST | 97.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | - | 1 | 15.67% |
| TLH241220P00098000 | 2024-10-29 11:24AM EST | 98.00 | 0.95 | 0.20 | 0.35 | 0.00 | - | 1 | 3 | 14.94% |
| TLH241220P00099000 | 2024-11-18 9:54AM EST | 99.00 | 0.89 | 0.40 | 0.50 | 0.00 | - | 1 | 7 | 14.31% |
| TLH241220P00100000 | 2024-11-21 12:35PM EST | 100.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 1 | 88 | 14.11% |
| TLH241220P00101000 | 2024-11-18 2:26PM EST | 101.00 | 1.36 | 1.00 | 1.15 | 0.00 | - | 2 | 5 | 14.50% |
| TLH241220P00102000 | 2024-11-19 9:49AM EST | 102.00 | 1.45 | 1.50 | 1.65 | 0.00 | - | 2 | 13 | 14.87% |
| TLH241220P00103000 | 2024-11-13 9:50AM EST | 103.00 | 2.05 | 2.05 | 2.25 | 0.00 | - | 1 | 4 | 15.26% |
| TLH241220P00104000 | 2024-11-04 3:08PM EST | 104.00 | 2.99 | 2.80 | 2.95 | 0.00 | - | 5 | 11 | 15.81% |
| TLH241220P00105000 | 2024-10-30 11:10AM EST | 105.00 | 3.30 | 3.60 | 3.80 | 0.00 | - | 2 | 21 | 17.24% |
| TLH241220P00106000 | 2024-10-17 9:35AM EST | 106.00 | 2.84 | 4.80 | 5.10 | 0.00 | - | 5 | 7 | 23.24% |
| TLH241220P00107000 | 2024-10-18 9:31AM EST | 107.00 | 3.40 | 4.90 | 7.10 | 0.00 | - | 15 | 15 | 36.35% |
| TLH241220P00108000 | 2024-11-07 10:17AM EST | 108.00 | 6.20 | 6.30 | 6.60 | 0.00 | - | 7 | 43 | 22.32% |
| TLH241220P00109000 | 2024-09-18 2:57PM EST | 109.00 | 2.35 | 4.60 | 5.00 | 0.00 | - | - | 18 | 0.00% |
| TLH241220P00110000 | 2024-09-18 2:01PM EST | 110.00 | 2.75 | 5.40 | 5.80 | 0.00 | - | 5 | 7 | 0.00% |
| TLH241220P00125000 | 2024-06-07 3:00PM EST | 125.00 | 22.70 | 21.60 | 21.80 | 0.00 | - | 5 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.