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
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00101000 | 2024-06-14 2:23PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 979 | 240 | 31.25% |
| TLT240621C00101000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 472 | 2,798 | 26.95% |
| TLT240626C00101000 | 2024-06-14 12:48PM EDT | 2024-06-26 | 0.05 | 0.06 | 0.07 | +0.01 | +25.00% | 31 | 25 | 22.07% |
| TLT240628C00101000 | 2024-06-14 3:24PM EDT | 2024-06-28 | 0.08 | 0.09 | 0.10 | +0.04 | +100.00% | 27 | 1,249 | 21.78% |
| TLT240719C00101000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 0.29 | 0.30 | 0.31 | +0.13 | +81.25% | 145 | 727 | 17.92% |
| TLT240816C00101000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 0.59 | 0.63 | 0.64 | +0.21 | +55.26% | 392 | 895 | 16.82% |
| TLT240920C00101000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 1.04 | 1.05 | 1.07 | +0.28 | +36.84% | 206 | 1,344 | 16.49% |
| TLT240930C00101000 | 2024-06-14 10:11AM EDT | 2024-09-30 | 1.11 | 1.14 | 1.19 | +0.30 | +37.04% | 21 | 341 | 16.46% |
| TLT241018C00101000 | 2024-06-14 3:46PM EDT | 2024-10-18 | 1.36 | 1.35 | 1.39 | +0.33 | +32.04% | 18 | 6,879 | 16.35% |
| TLT241115C00101000 | 2024-06-14 3:28PM EDT | 2024-11-15 | 1.74 | 1.78 | 1.84 | +0.25 | +16.78% | 5 | 2,951 | 16.95% |
| TLT241220C00101000 | 2024-06-13 12:53PM EDT | 2024-12-20 | 1.72 | 2.14 | 2.21 | 0.00 | - | 17 | 243 | 16.84% |
| TLT241231C00101000 | 2024-06-14 10:08AM EDT | 2024-12-31 | 2.21 | 2.19 | 2.27 | +0.35 | +18.82% | 1 | 427 | 16.61% |
| TLT250117C00101000 | 2024-06-14 3:26PM EDT | 2025-01-17 | 2.36 | 2.41 | 2.48 | +0.30 | +14.56% | 85 | 2,440 | 16.74% |
| TLT250221C00101000 | 2024-06-14 10:08AM EDT | 2025-02-21 | 2.79 | 2.74 | 2.80 | +0.44 | +18.72% | 1 | 295 | 16.65% |
| TLT250321C00101000 | 2024-06-14 3:55PM EDT | 2025-03-21 | 3.05 | 3.05 | 3.15 | +0.43 | +16.41% | 128 | 128 | 16.93% |
| TLT250331C00101000 | 2024-06-11 9:50AM EDT | 2025-03-31 | 2.07 | 3.10 | 3.20 | 0.00 | - | 16 | 271 | 16.79% |
| TLT250516C00101000 | 2024-06-12 9:30AM EDT | 2025-05-16 | 3.00 | 3.40 | 3.65 | 0.00 | - | 1 | 102 | 16.91% |
| TLT260116C00101000 | 2024-06-12 12:56PM EDT | 2026-01-16 | 5.40 | 5.55 | 6.00 | 0.00 | - | 71 | 1,675 | 17.93% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00101000 | 2024-06-03 1:20PM EDT | 2024-06-21 | 9.50 | 6.25 | 6.40 | 0.00 | - | 1 | 0 | 29.88% |
| TLT240628P00101000 | 2024-06-05 2:10PM EDT | 2024-06-28 | 7.87 | 6.25 | 6.40 | 0.00 | - | 10 | 0 | 20.31% |
| TLT240719P00101000 | 2024-06-12 2:10PM EDT | 2024-07-19 | 8.00 | 6.50 | 6.65 | 0.00 | - | 5 | 12 | 18.09% |
| TLT240816P00101000 | 2024-05-16 2:01PM EDT | 2024-08-16 | 9.03 | 6.70 | 6.85 | 0.00 | - | 2 | 8 | 15.65% |
| TLT240920P00101000 | 2024-05-22 10:00AM EDT | 2024-09-20 | 9.70 | 6.90 | 7.05 | 0.00 | - | 5 | 46 | 14.08% |
| TLT240930P00101000 | 2024-06-04 1:57PM EDT | 2024-09-30 | 8.45 | 6.95 | 7.10 | 0.00 | - | 87 | 60 | 13.75% |
| TLT241018P00101000 | 2024-04-03 1:04PM EDT | 2024-10-18 | 9.53 | 11.25 | 11.40 | 0.00 | - | 4 | 1 | 34.36% |
| TLT241115P00101000 | 2024-06-14 1:58PM EDT | 2024-11-15 | 7.45 | 7.40 | 7.50 | -1.35 | -15.34% | 9 | 255 | 13.68% |
| TLT241220P00101000 | 2024-05-29 1:01PM EDT | 2024-12-20 | 12.45 | 7.65 | 7.75 | 0.00 | - | 3 | 191 | 13.48% |
| TLT241231P00101000 | 2024-05-31 12:55PM EDT | 2024-12-31 | 11.25 | 7.65 | 7.80 | 0.00 | - | 1 | 3 | 13.32% |
| TLT250117P00101000 | 2024-06-11 10:36AM EDT | 2025-01-17 | 10.45 | 7.75 | 7.85 | 0.00 | - | 2 | 144 | 13.00% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 2025-02-21 | 10.07 | 12.35 | 12.55 | 0.00 | - | - | 1 | 28.00% |
| TLT250516P00101000 | 2024-06-14 11:07AM EDT | 2025-05-16 | 8.40 | 8.30 | 8.60 | -2.40 | -22.22% | 10 | 63 | 12.82% |
| TLT260116P00101000 | 2024-05-29 10:53AM EDT | 2026-01-16 | 13.65 | 9.50 | 10.35 | 0.00 | - | 1 | 50 | 13.70% |
© 2024 Yahoo. All rights reserved.