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
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00105000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 144 | 9,192 | 35.94% |
| TLT240626C00105000 | 2024-06-12 3:11PM EDT | 2024-06-26 | 0.02 | 0.02 | 0.04 | 0.00 | - | - | 5 | 29.30% |
| TLT240628C00105000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 5 | 1,479 | 27.93% |
| TLT240705C00105000 | 2024-06-14 3:45PM EDT | 2024-07-05 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 81 | 355 | 23.93% |
| TLT240712C00105000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 0.10 | 0.10 | 0.12 | +0.04 | +66.67% | 3,011 | 42 | 22.75% |
| TLT240719C00105000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 488 | 16,255 | 20.61% |
| TLT240726C00105000 | 2024-06-14 3:17PM EDT | 2024-07-26 | 0.16 | 0.15 | 0.17 | +0.08 | +100.00% | 33 | 57 | 19.83% |
| TLT240816C00105000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 0.27 | 0.27 | 0.28 | +0.10 | +58.82% | 106 | 3,541 | 18.12% |
| TLT240920C00105000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 0.51 | 0.52 | 0.53 | +0.18 | +54.55% | 11,892 | 36,331 | 17.21% |
| TLT240930C00105000 | 2024-06-14 3:58PM EDT | 2024-09-30 | 0.61 | 0.59 | 0.62 | +0.21 | +52.50% | 31 | 2,184 | 17.19% |
| TLT241018C00105000 | 2024-06-14 10:50AM EDT | 2024-10-18 | 0.69 | 0.73 | 0.76 | +0.16 | +30.19% | 10 | 1,998 | 16.97% |
| TLT241115C00105000 | 2024-06-14 3:49PM EDT | 2024-11-15 | 1.03 | 1.03 | 1.08 | +0.21 | +25.61% | 28 | 1,435 | 17.35% |
| TLT241220C00105000 | 2024-06-14 3:19PM EDT | 2024-12-20 | 1.25 | 1.31 | 1.36 | +0.23 | +22.55% | 36 | 22,155 | 17.10% |
| TLT241231C00105000 | 2024-06-14 1:06PM EDT | 2024-12-31 | 1.23 | 1.35 | 1.42 | +0.23 | +23.00% | 27 | 765 | 16.91% |
| TLT250117C00105000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 1.53 | 1.53 | 1.56 | +0.23 | +17.69% | 446 | 26,933 | 16.87% |
| TLT250221C00105000 | 2024-06-14 3:58PM EDT | 2025-02-21 | 1.83 | 1.79 | 1.86 | +0.29 | +18.83% | 10 | 2,347 | 16.87% |
| TLT250321C00105000 | 2024-06-14 2:36PM EDT | 2025-03-21 | 2.00 | 2.06 | 2.11 | +0.30 | +17.65% | 81 | 449 | 16.94% |
| TLT250331C00105000 | 2024-06-14 9:46AM EDT | 2025-03-31 | 2.06 | 2.10 | 2.17 | +0.75 | +57.25% | 90 | 275 | 16.86% |
| TLT250417C00105000 | 2024-06-14 3:45PM EDT | 2025-04-17 | 2.26 | 2.28 | 2.36 | +0.27 | +13.57% | 191 | 1,061 | 17.04% |
| TLT250516C00105000 | 2024-06-14 3:47PM EDT | 2025-05-16 | 2.45 | 2.39 | 2.56 | +0.23 | +10.36% | 41 | 379 | 16.93% |
| TLT260116C00105000 | 2024-06-14 3:50PM EDT | 2026-01-16 | 4.55 | 4.25 | 4.60 | +0.18 | +4.12% | 19 | 7,478 | 17.61% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00105000 | 2024-05-29 3:31PM EDT | 2024-06-21 | 16.25 | 10.25 | 10.40 | 0.00 | - | 1 | 1 | 43.75% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 2024-06-28 | 16.28 | 13.60 | 13.75 | 0.00 | - | 4 | 0 | 98.54% |
| TLT240712P00105000 | 2024-06-12 2:00PM EDT | 2024-07-12 | 11.85 | 10.35 | 10.55 | 0.00 | - | - | 0 | 25.93% |
| TLT240719P00105000 | 2024-06-12 2:10PM EDT | 2024-07-19 | 11.95 | 10.35 | 10.50 | 0.00 | - | 5 | 5 | 21.83% |
| TLT240816P00105000 | 2024-06-05 11:34AM EDT | 2024-08-16 | 11.79 | 10.40 | 10.55 | 0.00 | - | 1 | 0 | 17.12% |
| TLT240920P00105000 | 2024-06-14 1:19PM EDT | 2024-09-20 | 10.80 | 10.45 | 10.65 | -2.86 | -20.94% | 1 | 9 | 14.99% |
| TLT240930P00105000 | 2024-06-13 1:06PM EDT | 2024-09-30 | 11.15 | 10.50 | 10.65 | 0.00 | - | 1 | 0 | 14.28% |
| TLT241018P00105000 | 2024-06-05 9:30AM EDT | 2024-10-18 | 12.04 | 10.60 | 10.75 | 0.00 | - | 1 | 1 | 14.21% |
| TLT241115P00105000 | 2024-05-23 9:44AM EDT | 2024-11-15 | 13.55 | 10.70 | 10.85 | 0.00 | - | 1 | 10 | 13.65% |
| TLT241220P00105000 | 2024-06-12 2:10PM EDT | 2024-12-20 | 12.20 | 10.85 | 11.00 | 0.00 | - | 29 | 54 | 13.32% |
| TLT241231P00105000 | 2024-06-14 11:33AM EDT | 2024-12-31 | 11.05 | 10.85 | 11.00 | -0.65 | -5.56% | 10 | 21 | 12.94% |
| TLT250117P00105000 | 2024-06-14 9:50AM EDT | 2025-01-17 | 11.00 | 10.90 | 11.05 | -0.60 | -5.17% | 2 | 1,473 | 12.72% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 2025-02-21 | 13.47 | 14.10 | 16.30 | 0.00 | - | 10 | 0 | 31.39% |
| TLT250321P00105000 | 2024-05-29 12:57PM EDT | 2025-03-21 | 16.36 | 11.10 | 11.30 | 0.00 | - | - | 20 | 12.39% |
| TLT250331P00105000 | 2024-06-14 9:46AM EDT | 2025-03-31 | 11.32 | 11.10 | 11.30 | -2.88 | -20.28% | 90 | 143 | 12.17% |
| TLT250417P00105000 | 2024-06-06 11:06AM EDT | 2025-04-17 | 12.43 | 11.25 | 11.40 | 0.00 | - | 6 | 25 | 12.26% |
| TLT260116P00105000 | 2024-06-14 10:46AM EDT | 2026-01-16 | 12.32 | 12.20 | 13.00 | -1.03 | -7.72% | 40 | 722 | 13.18% |
© 2024 Yahoo. All rights reserved.