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:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00100000 | 2024-05-22 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 297 | 25.00% |
| TLT240531C00100000 | 2024-05-22 9:37AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 12.50% |
| TLT240607C00100000 | 2024-05-22 9:30AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 641 | 12.50% |
| TLT240614C00100000 | 2024-05-21 10:02AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 6.25% |
| TLT240621C00100000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 22,645 | 6.25% |
| TLT240628C00100000 | 2024-05-22 3:19PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 5,609 | 6.25% |
| TLT240719C00100000 | 2024-05-22 2:16PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 10,885 | 6.25% |
| TLT240816C00100000 | 2024-05-22 3:39PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 653 | 14,111 | 3.13% |
| TLT240920C00100000 | 2024-05-22 3:31PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 64 | 7,647 | 3.13% |
| TLT240930C00100000 | 2024-05-22 3:54PM EDT | 2024-09-30 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 2,398 | 3.13% |
| TLT241018C00100000 | 2024-05-22 1:52PM EDT | 2024-10-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 90 | 8,628 | 3.13% |
| TLT241115C00100000 | 2024-05-22 1:17PM EDT | 2024-11-15 | 1.16 | 0.00 | 0.00 | 0.00 | - | 20 | 7,476 | 3.13% |
| TLT241220C00100000 | 2024-05-22 2:37PM EDT | 2024-12-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 15 | 8,648 | 3.13% |
| TLT241231C00100000 | 2024-05-22 3:23PM EDT | 2024-12-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 201 | 2,524 | 3.13% |
| TLT250117C00100000 | 2024-05-22 3:58PM EDT | 2025-01-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 534 | 52,543 | 3.13% |
| TLT250221C00100000 | 2024-05-21 10:53AM EDT | 2025-02-21 | 2.07 | 0.00 | 0.00 | 0.00 | - | 15 | 808 | 3.13% |
| TLT250321C00100000 | 2024-05-22 1:32PM EDT | 2025-03-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 85 | 1,352 | 3.13% |
| TLT250331C00100000 | 2024-05-21 1:14PM EDT | 2025-03-31 | 2.43 | 0.00 | 0.00 | 0.00 | - | 11 | 366 | 1.56% |
| TLT250417C00100000 | 2024-05-22 2:42PM EDT | 2025-04-17 | 2.58 | 0.00 | 0.00 | 0.00 | - | 11 | 2,239 | 1.56% |
| TLT250516C00100000 | 2024-05-22 3:28PM EDT | 2025-05-16 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 1.56% |
| TLT260116C00100000 | 2024-05-22 3:55PM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 64 | 12,787 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00100000 | 2024-05-02 1:58PM EDT | 2024-05-24 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240531P00100000 | 2024-05-07 10:35AM EDT | 2024-05-31 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240607P00100000 | 2024-05-08 10:18AM EDT | 2024-06-07 | 9.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240614P00100000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 8.00 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| TLT240621P00100000 | 2024-05-20 11:07AM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| TLT240628P00100000 | 2024-05-21 1:51PM EDT | 2024-06-28 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TLT240719P00100000 | 2024-05-22 12:12PM EDT | 2024-07-19 | 8.51 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| TLT240816P00100000 | 2024-05-22 9:41AM EDT | 2024-08-16 | 8.73 | 0.00 | 0.00 | 0.00 | - | 5 | 1,005 | 0.00% |
| TLT240920P00100000 | 2024-05-22 10:11AM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 7 | 561 | 0.00% |
| TLT240930P00100000 | 2024-05-02 1:32PM EDT | 2024-09-30 | 11.11 | 0.00 | 0.00 | 0.00 | - | 67 | 158 | 0.00% |
| TLT241018P00100000 | 2024-05-17 12:48PM EDT | 2024-10-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 0.00% |
| TLT241115P00100000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| TLT241220P00100000 | 2024-05-16 11:21AM EDT | 2024-12-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 0.00% |
| TLT241231P00100000 | 2024-05-20 11:04AM EDT | 2024-12-31 | 9.50 | 0.00 | 0.00 | 0.00 | - | 500 | 949 | 0.00% |
| TLT250117P00100000 | 2024-05-22 10:05AM EDT | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9,528 | 0.00% |
| TLT250221P00100000 | 2024-05-17 10:18AM EDT | 2025-02-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 24 | 43 | 0.00% |
| TLT250321P00100000 | 2024-05-21 1:50PM EDT | 2025-03-21 | 9.51 | 0.00 | 0.00 | 0.00 | - | 13 | 193 | 0.00% |
| TLT250331P00100000 | 2024-05-08 9:35AM EDT | 2025-03-31 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| TLT250417P00100000 | 2024-05-20 3:32PM EDT | 2025-04-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| TLT250516P00100000 | 2024-05-17 12:52PM EDT | 2025-05-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TLT260116P00100000 | 2024-05-22 10:01AM EDT | 2026-01-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,465 | 0.00% |
© 2024 Yahoo. All rights reserved.