iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00080000 | 2024-05-07 1:33PM EDT | 80.00 | 11.00 | 10.10 | 10.25 | 0.00 | - | 10 | 42 | 59.38% |
| TLT240515C00082000 | 2024-05-07 10:05AM EDT | 82.00 | 9.00 | 8.10 | 8.25 | 0.00 | - | - | 1 | 57.62% |
| TLT240515C00084000 | 2024-05-08 1:27PM EDT | 84.00 | 6.40 | 6.15 | 6.25 | 0.00 | - | 8 | 12 | 45.70% |
| TLT240515C00085000 | 2024-05-10 3:51PM EDT | 85.00 | 5.15 | 5.15 | 5.25 | -0.25 | -4.63% | 20 | 7 | 39.65% |
| TLT240515C00086000 | 2024-05-09 1:14PM EDT | 86.00 | 4.15 | 4.15 | 4.25 | -0.35 | -7.78% | 3 | 33 | 33.40% |
| TLT240515C00087000 | 2024-05-10 11:39AM EDT | 87.00 | 3.20 | 3.15 | 3.25 | -0.42 | -11.60% | 1 | 93 | 27.15% |
| TLT240515C00088000 | 2024-05-10 11:39AM EDT | 88.00 | 2.21 | 2.19 | 2.26 | -0.48 | -17.84% | 2 | 147 | 21.09% |
| TLT240515C00089000 | 2024-05-10 3:57PM EDT | 89.00 | 1.30 | 1.31 | 1.34 | -0.53 | -28.96% | 535 | 398 | 16.80% |
| TLT240515C00090000 | 2024-05-10 3:59PM EDT | 90.00 | 0.61 | 0.61 | 0.63 | -0.37 | -37.76% | 1,846 | 1,549 | 15.09% |
| TLT240515C00091000 | 2024-05-10 3:59PM EDT | 91.00 | 0.20 | 0.21 | 0.22 | -0.25 | -55.56% | 4,058 | 3,530 | 14.60% |
| TLT240515C00092000 | 2024-05-10 3:59PM EDT | 92.00 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 2,339 | 1,519 | 15.43% |
| TLT240515C00093000 | 2024-05-10 3:47PM EDT | 93.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,057 | 10,482 | 17.58% |
| TLT240515C00094000 | 2024-05-10 12:14PM EDT | 94.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 206 | 20.70% |
| TLT240515C00095000 | 2024-05-10 3:06PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 562 | 40 | 25.00% |
| TLT240515C00096000 | 2024-05-10 3:52PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 90 | 26.56% |
| TLT240515C00097000 | 2024-05-10 3:55PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 30.47% |
| TLT240515C00098000 | 2024-05-10 3:27PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 332 | 33.59% |
| TLT240515C00099000 | 2024-05-07 11:58AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 41 | 37.50% |
| TLT240515C00100000 | 2024-05-03 11:16AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 40.63% |
| TLT240515C00104000 | 2024-05-07 10:13AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.00% |
Putsfor15 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00078000 | 2024-05-03 10:00AM EDT | 78.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 51.56% |
| TLT240515P00079000 | 2024-05-03 10:19AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 51.56% |
| TLT240515P00081000 | 2024-05-06 9:32AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 42.19% |
| TLT240515P00082000 | 2024-05-06 10:48AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 37.50% |
| TLT240515P00083000 | 2024-05-09 9:33AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 33.59% |
| TLT240515P00084000 | 2024-05-09 9:30AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 25 | 29.30% |
| TLT240515P00085000 | 2024-05-10 2:58PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 549 | 25.00% |
| TLT240515P00086000 | 2024-05-10 3:56PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 1,240 | 20.31% |
| TLT240515P00087000 | 2024-05-10 3:49PM EDT | 87.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 1,602 | 17.97% |
| TLT240515P00088000 | 2024-05-10 3:54PM EDT | 88.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 442 | 449 | 15.82% |
| TLT240515P00089000 | 2024-05-10 3:59PM EDT | 89.00 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 2,073 | 3,484 | 13.87% |
| TLT240515P00090000 | 2024-05-10 3:59PM EDT | 90.00 | 0.43 | 0.43 | 0.44 | +0.10 | +30.30% | 2,476 | 4,167 | 13.23% |
| TLT240515P00091000 | 2024-05-10 3:59PM EDT | 91.00 | 1.03 | 1.02 | 1.05 | +0.29 | +39.19% | 273 | 349 | 12.94% |
| TLT240515P00092000 | 2024-05-10 3:25PM EDT | 92.00 | 1.96 | 1.86 | 1.92 | +0.06 | +3.16% | 32 | 464 | 13.48% |
| TLT240515P00093000 | 2024-05-10 9:41AM EDT | 93.00 | 2.72 | 2.82 | 2.90 | -0.20 | -6.85% | 5 | 3 | 16.41% |
| TLT240515P00094000 | 2024-05-07 11:35AM EDT | 94.00 | 2.94 | 3.80 | 3.95 | 0.00 | - | - | 0 | 26.37% |
| TLT240515P00098000 | 2024-05-09 9:43AM EDT | 98.00 | 8.05 | 7.80 | 7.90 | 0.00 | - | 50 | 0 | 37.11% |
| TLT240515P00099000 | 2024-05-07 1:01PM EDT | 99.00 | 8.05 | 8.80 | 8.90 | 0.00 | - | - | 0 | 41.02% |
© 2024 Yahoo. All rights reserved.