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:105.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240626C00105000 | 2024-06-12 3:11PM EDT | 2024-06-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 42.97% |
| TLT240628C00105000 | 2024-06-18 9:45AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,481 | 35.16% |
| TLT240705C00105000 | 2024-06-21 3:43PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 117 | 561 | 26.17% |
| TLT240712C00105000 | 2024-06-21 2:46PM EDT | 2024-07-12 | 0.04 | 0.02 | 0.04 | 0.00 | - | 46 | 3,048 | 23.24% |
| TLT240719C00105000 | 2024-06-21 2:14PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 6 | 15,890 | 20.61% |
| TLT240726C00105000 | 2024-06-20 9:53AM EDT | 2024-07-26 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 89 | 19.43% |
| TLT240802C00105000 | 2024-06-21 3:29PM EDT | 2024-08-02 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 47 | 851 | 18.51% |
| TLT240816C00105000 | 2024-06-21 11:28AM EDT | 2024-08-16 | 0.12 | 0.13 | 0.14 | -0.03 | -20.00% | 10 | 3,564 | 17.38% |
| TLT240920C00105000 | 2024-06-21 3:59PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.32 | -0.03 | -8.82% | 1,497 | 50,793 | 16.38% |
| TLT240930C00105000 | 2024-06-21 3:22PM EDT | 2024-09-30 | 0.39 | 0.38 | 0.41 | -0.04 | -9.30% | 83 | 2,204 | 16.58% |
| TLT241018C00105000 | 2024-06-21 12:53PM EDT | 2024-10-18 | 0.51 | 0.51 | 0.54 | -0.05 | -8.93% | 161 | 2,916 | 16.50% |
| TLT241115C00105000 | 2024-06-21 3:19PM EDT | 2024-11-15 | 0.81 | 0.79 | 0.82 | -0.01 | -1.22% | 2 | 1,423 | 16.90% |
| TLT241220C00105000 | 2024-06-21 1:02PM EDT | 2024-12-20 | 1.08 | 1.05 | 1.09 | -0.04 | -3.57% | 67 | 22,105 | 16.76% |
| TLT241231C00105000 | 2024-06-21 12:24PM EDT | 2024-12-31 | 1.12 | 1.10 | 1.14 | +0.06 | +5.66% | 3 | 773 | 16.54% |
| TLT250117C00105000 | 2024-06-21 2:00PM EDT | 2025-01-17 | 1.29 | 1.28 | 1.32 | -0.09 | -6.52% | 109 | 45,173 | 16.75% |
| TLT250221C00105000 | 2024-06-20 3:31PM EDT | 2025-02-21 | 1.61 | 1.52 | 1.57 | 0.00 | - | 31 | 2,353 | 16.61% |
| TLT250321C00105000 | 2024-06-21 10:17AM EDT | 2025-03-21 | 1.79 | 1.76 | 1.81 | +0.01 | +0.56% | 3 | 603 | 16.69% |
| TLT250331C00105000 | 2024-06-18 1:02PM EDT | 2025-03-31 | 1.95 | 1.83 | 1.87 | 0.00 | - | 2 | 219 | 16.63% |
| TLT250417C00105000 | 2024-06-21 11:33AM EDT | 2025-04-17 | 1.97 | 1.95 | 2.00 | -0.07 | -3.43% | 10 | 1,879 | 16.63% |
| TLT250516C00105000 | 2024-06-21 1:24PM EDT | 2025-05-16 | 2.19 | 1.94 | 2.28 | -0.01 | -0.45% | 30 | 406 | 16.84% |
| TLT250620C00105000 | 2024-06-21 3:13PM EDT | 2025-06-20 | 2.53 | 2.49 | 2.56 | +2.53 | - | 6 | 3 | 16.90% |
| TLT260116C00105000 | 2024-06-21 10:18AM EDT | 2026-01-16 | 4.51 | 4.40 | 4.80 | -0.09 | -1.96% | 4 | 7,900 | 18.74% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 2024-06-28 | 16.28 | 13.60 | 13.75 | 0.00 | - | 4 | 0 | 133.35% |
| TLT240712P00105000 | 2024-06-12 2:00PM EDT | 2024-07-12 | 11.85 | 11.10 | 11.30 | 0.00 | - | - | 0 | 33.06% |
| TLT240719P00105000 | 2024-06-12 2:10PM EDT | 2024-07-19 | 11.95 | 11.10 | 11.30 | 0.00 | - | 5 | 5 | 28.47% |
| TLT240816P00105000 | 2024-06-05 11:34AM EDT | 2024-08-16 | 11.79 | 11.15 | 11.25 | 0.00 | - | 1 | 0 | 18.99% |
| TLT240920P00105000 | 2024-06-14 1:19PM EDT | 2024-09-20 | 10.80 | 11.15 | 11.30 | 0.00 | - | 1 | 10 | 15.63% |
| TLT240930P00105000 | 2024-06-13 1:06PM EDT | 2024-09-30 | 11.15 | 11.15 | 11.35 | 0.00 | - | 1 | 0 | 15.45% |
| TLT241018P00105000 | 2024-06-05 9:30AM EDT | 2024-10-18 | 12.04 | 11.20 | 11.35 | 0.00 | - | 1 | 1 | 14.23% |
| TLT241115P00105000 | 2024-06-20 3:26PM EDT | 2024-11-15 | 11.33 | 11.25 | 11.45 | 0.00 | - | 11 | 21 | 13.77% |
| TLT241220P00105000 | 2024-06-18 10:40AM EDT | 2024-12-20 | 11.44 | 11.40 | 11.55 | 0.00 | - | 24 | 78 | 13.14% |
| TLT241231P00105000 | 2024-06-21 11:52AM EDT | 2024-12-31 | 11.75 | 11.40 | 11.55 | +0.70 | +6.33% | 1 | 11 | 12.76% |
| TLT250117P00105000 | 2024-06-21 1:31PM EDT | 2025-01-17 | 11.71 | 11.45 | 11.60 | -0.09 | -0.76% | 1 | 1,598 | 12.57% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 2025-02-21 | 13.47 | 14.10 | 16.30 | 0.00 | - | 10 | 0 | 30.35% |
| TLT250321P00105000 | 2024-05-29 12:57PM EDT | 2025-03-21 | 16.36 | 11.65 | 11.80 | 0.00 | - | - | 20 | 12.11% |
| TLT250331P00105000 | 2024-06-14 9:50AM EDT | 2025-03-31 | 11.32 | 11.65 | 11.80 | 0.00 | - | 90 | 127 | 11.90% |
| TLT250417P00105000 | 2024-06-06 11:06AM EDT | 2025-04-17 | 12.43 | 11.70 | 11.90 | 0.00 | - | 6 | 25 | 12.04% |
| TLT260116P00105000 | 2024-06-14 10:46AM EDT | 2026-01-16 | 12.32 | 12.65 | 13.30 | 0.00 | - | 40 | 742 | 12.73% |
© 2024 Yahoo. All rights reserved.