iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Callsfor18 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00083000 | 2024-06-14 10:31AM EDT | 83.00 | 11.75 | 11.30 | 11.40 | 0.00 | - | 1 | 1 | 151.56% |
| TLT240618C00085000 | 2024-06-14 9:54AM EDT | 85.00 | 9.50 | 9.25 | 9.35 | 0.00 | - | 1 | 1 | 118.75% |
| TLT240618C00086000 | 2024-06-17 2:12PM EDT | 86.00 | 7.80 | 8.30 | 8.40 | 0.00 | - | 3 | 0 | 116.60% |
| TLT240618C00088000 | 2024-06-17 1:44PM EDT | 88.00 | 5.68 | 6.30 | 6.40 | 0.00 | - | 25 | 30 | 93.16% |
| TLT240618C00089000 | 2024-06-13 9:46AM EDT | 89.00 | 4.35 | 5.25 | 5.35 | 0.00 | - | 12 | 10 | 74.22% |
| TLT240618C00090000 | 2024-06-18 11:33AM EDT | 90.00 | 4.10 | 4.25 | 4.35 | +0.33 | +8.75% | 321 | 360 | 62.89% |
| TLT240618C00091000 | 2024-06-18 11:45AM EDT | 91.00 | 3.30 | 3.25 | 3.30 | +0.66 | +25.00% | 158 | 352 | 50.98% |
| TLT240618C00092000 | 2024-06-18 11:19AM EDT | 92.00 | 2.04 | 2.26 | 2.31 | +0.37 | +22.16% | 6 | 482 | 39.65% |
| TLT240618C00093000 | 2024-06-18 11:45AM EDT | 93.00 | 1.30 | 1.27 | 1.31 | +0.48 | +71.64% | 666 | 1,835 | 26.37% |
| TLT240618C00094000 | 2024-06-18 11:44AM EDT | 94.00 | 0.34 | 0.33 | 0.36 | +0.15 | +78.95% | 4,013 | 4,509 | 13.09% |
| TLT240618C00095000 | 2024-06-18 11:43AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | -0.01 | -50.00% | 1,125 | 4,446 | 11.52% |
| TLT240618C00096000 | 2024-06-18 11:37AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 438 | 1,703 | 18.75% |
| TLT240618C00097000 | 2024-06-17 3:50PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 2,209 | 12.50% |
| TLT240618C00098000 | 2024-06-17 12:36PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,059 | 35.16% |
| TLT240618C00099000 | 2024-06-14 3:44PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 42 | 25.00% |
| TLT240618C00100000 | 2024-06-14 3:59PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 135 | 25.00% |
| TLT240618C00101000 | 2024-06-14 2:23PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 979 | 1,053 | 53.13% |
| TLT240618C00102000 | 2024-06-14 9:49AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 1,036 | 50.00% |
| TLT240618C00103000 | 2024-06-12 10:55AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TLT240618C00104000 | 2024-06-07 11:06AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00084000 | 2024-06-10 11:13AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
| TLT240618P00085000 | 2024-06-11 9:59AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 75.00% |
| TLT240618P00086000 | 2024-06-12 2:22PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 68.75% |
| TLT240618P00087000 | 2024-06-14 9:40AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 50.00% |
| TLT240618P00088000 | 2024-06-17 9:48AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| TLT240618P00089000 | 2024-06-18 10:18AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 25.00% |
| TLT240618P00090000 | 2024-06-17 1:46PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 25.00% |
| TLT240618P00091000 | 2024-06-18 10:15AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 870 | 12.50% |
| TLT240618P00092000 | 2024-06-18 11:03AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 270 | 3,848 | 22.66% |
| TLT240618P00093000 | 2024-06-18 11:28AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 610 | 5,701 | 13.67% |
| TLT240618P00094000 | 2024-06-18 11:42AM EDT | 94.00 | 0.08 | 0.06 | 0.06 | -0.40 | -83.33% | 1,405 | 3,706 | 6.74% |
| TLT240618P00095000 | 2024-06-18 10:26AM EDT | 95.00 | 1.16 | 0.70 | 0.76 | -0.09 | -7.20% | 586 | 722 | 0.00% |
| TLT240618P00096000 | 2024-06-18 9:57AM EDT | 96.00 | 2.05 | 1.71 | 1.76 | +0.58 | +39.46% | 1 | 21 | 0.00% |
| TLT240618P00097000 | 2024-06-05 1:31PM EDT | 97.00 | 4.00 | 2.65 | 2.72 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.