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:
Strike:101.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240626C00101000 | 2024-06-17 12:25PM EDT | 2024-06-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 29.69% |
| TLT240628C00101000 | 2024-06-21 1:29PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 584 | 1,255 | 24.22% |
| TLT240703C00101000 | 2024-06-18 12:16PM EDT | 2024-07-03 | 0.03 | 0.02 | 0.03 | +0.03 | - | - | 1 | 20.90% |
| TLT240705C00101000 | 2024-06-18 1:49PM EDT | 2024-07-05 | 0.05 | 0.02 | 0.10 | +0.05 | - | - | 20 | 23.83% |
| TLT240712C00101000 | 2024-06-21 12:16PM EDT | 2024-07-12 | 0.06 | 0.04 | 0.10 | +0.06 | - | 2 | 0 | 19.24% |
| TLT240719C00101000 | 2024-06-21 3:32PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 133 | 4,906 | 16.50% |
| TLT240726C00101000 | 2024-06-21 12:26PM EDT | 2024-07-26 | 0.13 | 0.12 | 0.15 | +0.13 | - | 7 | 5 | 16.11% |
| TLT240802C00101000 | 2024-06-21 3:40PM EDT | 2024-08-02 | 0.21 | 0.19 | 0.22 | +0.21 | - | 41 | 6 | 16.11% |
| TLT240816C00101000 | 2024-06-21 3:58PM EDT | 2024-08-16 | 0.33 | 0.33 | 0.34 | -0.06 | -15.38% | 67 | 2,527 | 15.65% |
| TLT240920C00101000 | 2024-06-21 3:12PM EDT | 2024-09-20 | 0.68 | 0.67 | 0.69 | -0.08 | -10.53% | 10 | 1,498 | 15.41% |
| TLT240930C00101000 | 2024-06-21 12:07PM EDT | 2024-09-30 | 0.79 | 0.79 | 0.82 | -0.02 | -2.47% | 62 | 354 | 15.59% |
| TLT241018C00101000 | 2024-06-21 1:55PM EDT | 2024-10-18 | 1.00 | 1.01 | 1.03 | +0.05 | +5.26% | 31 | 7,056 | 15.71% |
| TLT241115C00101000 | 2024-06-21 3:31PM EDT | 2024-11-15 | 1.45 | 1.42 | 1.46 | -0.04 | -2.68% | 1 | 2,956 | 16.44% |
| TLT241220C00101000 | 2024-06-21 3:20PM EDT | 2024-12-20 | 1.81 | 1.77 | 1.81 | -0.05 | -2.69% | 35 | 673 | 16.36% |
| TLT241231C00101000 | 2024-06-21 9:58AM EDT | 2024-12-31 | 1.93 | 1.83 | 1.88 | -0.02 | -1.03% | 1 | 423 | 16.19% |
| TLT250117C00101000 | 2024-06-21 11:51AM EDT | 2025-01-17 | 2.03 | 2.07 | 2.11 | -0.15 | -6.88% | 7 | 2,461 | 16.45% |
| TLT250221C00101000 | 2024-06-21 9:47AM EDT | 2025-02-21 | 2.45 | 2.37 | 2.42 | -0.12 | -4.67% | 1 | 296 | 16.36% |
| TLT250321C00101000 | 2024-06-18 9:46AM EDT | 2025-03-21 | 2.77 | 2.66 | 2.72 | 0.00 | - | 6 | 238 | 16.53% |
| TLT250331C00101000 | 2024-06-17 9:59AM EDT | 2025-03-31 | 2.70 | 2.74 | 2.82 | 0.00 | - | 2 | 269 | 16.57% |
| TLT250516C00101000 | 2024-06-12 9:30AM EDT | 2025-05-16 | 3.00 | 3.05 | 3.25 | 0.00 | - | 1 | 102 | 16.67% |
| TLT250620C00101000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 3.55 | 3.50 | 3.60 | +3.55 | - | - | 1 | 16.84% |
| TLT260116C00101000 | 2024-06-21 2:40PM EDT | 2026-01-16 | 5.52 | 5.10 | 5.85 | -0.18 | -3.16% | 8 | 1,676 | 18.37% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00101000 | 2024-06-05 2:10PM EDT | 2024-06-28 | 7.87 | 6.95 | 7.10 | 0.00 | - | 10 | 0 | 31.64% |
| TLT240703P00101000 | 2024-06-21 11:01AM EDT | 2024-07-03 | 7.50 | 7.15 | 7.30 | +7.50 | - | 12 | 0 | 32.52% |
| TLT240719P00101000 | 2024-06-21 12:16PM EDT | 2024-07-19 | 7.40 | 7.15 | 7.30 | -0.25 | -3.27% | 6 | 13 | 20.75% |
| TLT240816P00101000 | 2024-05-16 2:01PM EDT | 2024-08-16 | 9.03 | 6.70 | 6.85 | 0.00 | - | 2 | 8 | 0.00% |
| TLT240920P00101000 | 2024-05-22 10:00AM EDT | 2024-09-20 | 9.70 | 7.40 | 7.50 | 0.00 | - | 5 | 46 | 13.45% |
| TLT240930P00101000 | 2024-06-04 1:57PM EDT | 2024-09-30 | 8.45 | 7.45 | 7.55 | 0.00 | - | 1 | 60 | 13.18% |
| TLT241018P00101000 | 2024-04-03 1:04PM EDT | 2024-10-18 | 9.53 | 11.25 | 11.40 | 0.00 | - | 4 | 1 | 33.31% |
| TLT241115P00101000 | 2024-06-14 1:58PM EDT | 2024-11-15 | 7.45 | 7.80 | 7.90 | 0.00 | - | 9 | 254 | 13.16% |
| TLT241220P00101000 | 2024-05-29 1:01PM EDT | 2024-12-20 | 12.45 | 8.05 | 8.15 | 0.00 | - | 3 | 191 | 13.11% |
| TLT241231P00101000 | 2024-05-31 12:55PM EDT | 2024-12-31 | 11.25 | 8.05 | 8.20 | 0.00 | - | 1 | 3 | 12.97% |
| TLT250117P00101000 | 2024-06-11 10:36AM EDT | 2025-01-17 | 10.45 | 8.15 | 8.30 | 0.00 | - | 2 | 144 | 12.89% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 2025-02-21 | 10.07 | 12.35 | 12.55 | 0.00 | - | - | 1 | 27.05% |
| TLT250516P00101000 | 2024-06-18 2:53PM EDT | 2025-05-16 | 8.50 | 6.75 | 10.95 | 0.00 | - | 72 | 45 | 18.67% |
| TLT260116P00101000 | 2024-05-29 10:53AM EDT | 2026-01-16 | 13.65 | 9.85 | 10.60 | 0.00 | - | 1 | 50 | 13.35% |
© 2024 Yahoo. All rights reserved.