iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240626C00080000 | 2024-06-12 3:05PM EDT | 80.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT240626C00083000 | 2024-06-12 12:19PM EDT | 83.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240626C00084000 | 2024-06-12 2:00PM EDT | 84.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT240626C00086000 | 2024-06-13 1:08PM EDT | 86.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240626C00090000 | 2024-06-14 11:21AM EDT | 90.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| TLT240626C00091000 | 2024-06-18 3:52PM EDT | 91.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| TLT240626C00092000 | 2024-06-18 3:54PM EDT | 92.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 27 | 225 | 0.00% |
| TLT240626C00093000 | 2024-06-18 3:53PM EDT | 93.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 165 | 814 | 0.00% |
| TLT240626C00094000 | 2024-06-18 3:58PM EDT | 94.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,059 | 1,096 | 0.00% |
| TLT240626C00095000 | 2024-06-18 3:55PM EDT | 95.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,159 | 1,354 | 0.78% |
| TLT240626C00096000 | 2024-06-18 3:59PM EDT | 96.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4,674 | 4,464 | 3.13% |
| TLT240626C00097000 | 2024-06-18 3:59PM EDT | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 599 | 617 | 6.25% |
| TLT240626C00098000 | 2024-06-18 3:55PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 6.25% |
| TLT240626C00099000 | 2024-06-18 12:35PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
| TLT240626C00100000 | 2024-06-17 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 779 | 12.50% |
| TLT240626C00101000 | 2024-06-17 12:25PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| TLT240626C00102000 | 2024-06-14 10:45AM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TLT240626C00103000 | 2024-06-18 11:28AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TLT240626C00104000 | 2024-06-13 3:58PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 12.50% |
| TLT240626C00105000 | 2024-06-12 3:11PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| TLT240626C00106000 | 2024-06-14 1:04PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240626P00085000 | 2024-06-11 10:14AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TLT240626P00086000 | 2024-06-14 9:33AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TLT240626P00087000 | 2024-06-12 11:10AM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| TLT240626P00088000 | 2024-06-13 9:45AM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TLT240626P00089000 | 2024-06-18 12:35PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| TLT240626P00090000 | 2024-06-18 9:54AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 12.50% |
| TLT240626P00091000 | 2024-06-18 3:15PM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 144 | 6.25% |
| TLT240626P00092000 | 2024-06-18 3:56PM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 211 | 1,327 | 6.25% |
| TLT240626P00093000 | 2024-06-18 3:59PM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,418 | 3,722 | 3.13% |
| TLT240626P00094000 | 2024-06-18 3:56PM EDT | 94.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 184 | 394 | 1.56% |
| TLT240626P00095000 | 2024-06-18 2:43PM EDT | 95.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 76 | 104 | 0.00% |
| TLT240626P00096000 | 2024-06-18 1:20PM EDT | 96.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| TLT240626P00097000 | 2024-06-17 10:59AM EDT | 97.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.