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:103.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240626C00103000 | 2024-06-18 11:28AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 36.72% |
| TLT240628C00103000 | 2024-06-18 3:56PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 435 | 29.69% |
| TLT240703C00103000 | 2024-06-18 10:07AM EDT | 2024-07-03 | 0.03 | 0.01 | 0.02 | +0.03 | - | - | 1 | 24.02% |
| TLT240719C00103000 | 2024-06-21 3:45PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 22 | 15,776 | 18.65% |
| TLT240816C00103000 | 2024-06-21 9:46AM EDT | 2024-08-16 | 0.22 | 0.20 | 0.21 | 0.00 | - | 2 | 725 | 16.41% |
| TLT240920C00103000 | 2024-06-21 3:50PM EDT | 2024-09-20 | 0.45 | 0.44 | 0.46 | +0.02 | +4.65% | 293 | 791 | 15.80% |
| TLT240930C00103000 | 2024-06-21 1:44PM EDT | 2024-09-30 | 0.56 | 0.54 | 0.57 | -0.21 | -27.27% | 4 | 133 | 16.02% |
| TLT241018C00103000 | 2024-06-21 9:40AM EDT | 2024-10-18 | 0.82 | 0.71 | 0.74 | +0.10 | +13.89% | 1 | 6,341 | 16.07% |
| TLT241115C00103000 | 2024-06-21 9:39AM EDT | 2024-11-15 | 1.19 | 1.06 | 1.09 | -0.02 | -1.65% | 20 | 221 | 16.63% |
| TLT241220C00103000 | 2024-06-18 3:23PM EDT | 2024-12-20 | 1.51 | 1.36 | 1.40 | 0.00 | - | 10 | 440 | 16.52% |
| TLT241231C00103000 | 2024-06-20 12:53PM EDT | 2024-12-31 | 1.46 | 1.41 | 1.46 | 0.00 | - | 95 | 979 | 16.32% |
| TLT250117C00103000 | 2024-06-20 11:33AM EDT | 2025-01-17 | 1.60 | 1.63 | 1.66 | 0.00 | - | 7 | 3,831 | 16.54% |
| TLT250221C00103000 | 2024-06-20 12:55PM EDT | 2025-02-21 | 1.95 | 1.90 | 1.95 | 0.00 | - | 37 | 208 | 16.47% |
| TLT250321C00103000 | 2024-06-21 1:54PM EDT | 2025-03-21 | 2.17 | 2.17 | 2.21 | +0.07 | +3.33% | 1 | 86 | 16.55% |
| TLT250331C00103000 | 2024-06-18 1:07PM EDT | 2025-03-31 | 2.41 | 2.24 | 2.31 | 0.00 | - | 40 | 245 | 16.61% |
| TLT250516C00103000 | 2024-06-17 10:59AM EDT | 2025-05-16 | 2.52 | 2.57 | 2.72 | 0.00 | - | 2 | 99 | 16.73% |
| TLT260116C00103000 | 2024-06-21 2:14PM EDT | 2026-01-16 | 5.00 | 4.55 | 5.20 | -0.25 | -4.76% | 1 | 2,890 | 18.34% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00103000 | 2024-06-04 9:45AM EDT | 2024-06-28 | 10.73 | 8.95 | 9.10 | 0.00 | - | 8 | 0 | 38.67% |
| TLT240719P00103000 | 2024-06-20 11:53AM EDT | 2024-07-19 | 9.49 | 9.15 | 9.30 | 0.00 | - | 1 | 4 | 24.71% |
| TLT240816P00103000 | 2024-05-10 9:39AM EDT | 2024-08-16 | 12.70 | 11.40 | 11.55 | 0.00 | - | 1 | 6 | 39.23% |
| TLT240920P00103000 | 2024-06-14 10:18AM EDT | 2024-09-20 | 8.70 | 9.25 | 9.35 | 0.00 | - | 50 | 70 | 14.19% |
| TLT240930P00103000 | 2024-06-12 2:09PM EDT | 2024-09-30 | 10.12 | 9.25 | 9.40 | 0.00 | - | 11 | 11 | 14.01% |
| TLT241018P00103000 | 2024-06-13 1:02PM EDT | 2024-10-18 | 9.45 | 9.35 | 9.45 | 0.00 | - | 1 | 75 | 13.38% |
| TLT241115P00103000 | 2024-05-06 1:11PM EDT | 2024-11-15 | 12.96 | 9.95 | 10.10 | 0.00 | - | 2 | 5,650 | 16.47% |
| TLT241220P00103000 | 2024-06-18 10:39AM EDT | 2024-12-20 | 9.71 | 9.65 | 9.80 | 0.00 | - | 24 | 44 | 13.11% |
| TLT241231P00103000 | 2024-06-12 11:07AM EDT | 2024-12-31 | 10.25 | 9.70 | 9.80 | 0.00 | - | 8 | 33 | 12.73% |
| TLT250117P00103000 | 2024-06-17 10:50AM EDT | 2025-01-17 | 10.30 | 9.75 | 9.90 | 0.00 | - | 8 | 157 | 12.75% |
| TLT250221P00103000 | 2024-05-17 10:18AM EDT | 2025-02-21 | 11.80 | 9.40 | 9.55 | 0.00 | - | 24 | 10 | 9.94% |
| TLT260116P00103000 | 2024-06-14 12:03PM EDT | 2026-01-16 | 10.95 | 11.20 | 11.90 | 0.00 | - | 1 | 120 | 13.03% |
© 2024 Yahoo. All rights reserved.