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:104.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240626C00104000 | 2024-06-13 3:58PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 39.84% |
| TLT240628C00104000 | 2024-06-18 3:57PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 789 | 32.81% |
| TLT240719C00104000 | 2024-06-21 12:57PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 3,000 | 324 | 19.73% |
| TLT240816C00104000 | 2024-06-21 2:19PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 8 | 6,568 | 16.90% |
| TLT240920C00104000 | 2024-06-20 9:47AM EDT | 2024-09-20 | 0.35 | 0.36 | 0.38 | 0.00 | - | 65 | 7,125 | 16.07% |
| TLT240930C00104000 | 2024-06-21 12:58PM EDT | 2024-09-30 | 0.45 | 0.45 | 0.48 | -0.06 | -11.76% | 1 | 214 | 16.26% |
| TLT241018C00104000 | 2024-06-21 1:52PM EDT | 2024-10-18 | 0.61 | 0.60 | 0.63 | +0.02 | +3.39% | 52 | 851 | 16.26% |
| TLT241115C00104000 | 2024-06-18 2:28PM EDT | 2024-11-15 | 1.01 | 0.91 | 0.95 | 0.00 | - | 2 | 105 | 16.79% |
| TLT241220C00104000 | 2024-06-21 10:34AM EDT | 2024-12-20 | 1.20 | 1.19 | 1.24 | -0.13 | -9.77% | 1 | 121 | 16.66% |
| TLT241231C00104000 | 2024-06-12 2:27PM EDT | 2024-12-31 | 1.16 | 1.24 | 1.29 | 0.00 | - | 111 | 201 | 16.43% |
| TLT250117C00104000 | 2024-06-21 11:47AM EDT | 2025-01-17 | 1.43 | 1.44 | 1.48 | -0.10 | -6.54% | 300 | 1,649 | 16.65% |
| TLT250221C00104000 | 2024-06-20 12:55PM EDT | 2025-02-21 | 1.75 | 1.70 | 1.74 | 0.00 | - | 485 | 1,785 | 16.50% |
| TLT250321C00104000 | 2024-06-18 12:35PM EDT | 2025-03-21 | 2.10 | 1.95 | 2.00 | 0.00 | - | 1 | 221 | 16.62% |
| TLT250331C00104000 | 2024-06-13 2:27PM EDT | 2025-03-31 | 1.99 | 2.02 | 2.07 | 0.00 | - | 101 | 276 | 16.58% |
| TLT250516C00104000 | 2024-06-18 1:45PM EDT | 2025-05-16 | 2.56 | 2.34 | 2.49 | 0.00 | - | 10 | 145 | 16.79% |
| TLT250620C00104000 | 2024-06-20 10:35AM EDT | 2025-06-20 | 2.66 | 2.70 | 2.79 | +2.66 | - | - | 2 | 16.88% |
| TLT260116C00104000 | 2024-06-20 3:28PM EDT | 2026-01-16 | 4.70 | 4.20 | 4.90 | 0.00 | - | 8 | 2,601 | 18.33% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00104000 | 2024-06-13 3:11PM EDT | 2024-06-28 | 10.19 | 9.95 | 10.10 | 0.00 | - | 17 | 0 | 41.80% |
| TLT240719P00104000 | 2024-06-21 12:28PM EDT | 2024-07-19 | 10.40 | 10.15 | 10.30 | -0.09 | -0.86% | 4 | 5 | 26.61% |
| TLT240816P00104000 | 2024-05-15 11:58AM EDT | 2024-08-16 | 12.10 | 9.45 | 9.60 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00104000 | 2024-05-17 1:11PM EDT | 2024-09-20 | 12.66 | 9.55 | 9.70 | 0.00 | - | 3 | 3 | 0.00% |
| TLT240930P00104000 | 2024-04-04 10:22AM EDT | 2024-09-30 | 11.61 | 14.10 | 14.25 | 0.00 | - | 10 | 0 | 40.17% |
| TLT241115P00104000 | 2024-06-14 9:53AM EDT | 2024-11-15 | 9.99 | 10.35 | 10.50 | 0.00 | - | 1 | 7 | 13.33% |
| TLT241220P00104000 | 2024-06-10 3:41PM EDT | 2024-12-20 | 13.15 | 10.55 | 10.65 | 0.00 | - | 2 | 13 | 13.04% |
| TLT250117P00104000 | 2024-05-07 9:53AM EDT | 2025-01-17 | 13.28 | 11.10 | 11.30 | 0.00 | - | 6 | 720 | 15.63% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 2025-03-21 | 12.70 | 14.40 | 14.55 | 0.00 | - | 3 | 3 | 25.37% |
| TLT260116P00104000 | 2024-06-04 10:03AM EDT | 2026-01-16 | 13.69 | 11.90 | 12.60 | 0.00 | - | 99 | 149 | 12.91% |
© 2024 Yahoo. All rights reserved.