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:106.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00106000 | 2024-06-14 1:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 678 | 32.81% |
| TLT240628C00106000 | 2024-06-14 3:39PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 400 | 300 | 29.10% |
| TLT240719C00106000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | +0.05 | +83.33% | 1 | 1,928 | 21.39% |
| TLT240816C00106000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 0.22 | 0.22 | 0.24 | +0.11 | +100.00% | 102 | 834 | 18.48% |
| TLT240920C00106000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 0.41 | 0.44 | 0.45 | +0.13 | +46.43% | 483 | 1,334 | 17.36% |
| TLT240930C00106000 | 2024-06-14 3:34PM EDT | 2024-09-30 | 0.53 | 0.51 | 0.54 | +0.20 | +60.61% | 254 | 93 | 17.42% |
| TLT241018C00106000 | 2024-06-14 10:04AM EDT | 2024-10-18 | 0.58 | 0.63 | 0.67 | +0.15 | +34.88% | 3 | 1,133 | 17.21% |
| TLT241115C00106000 | 2024-06-14 3:21PM EDT | 2024-11-15 | 0.85 | 0.91 | 0.95 | +0.14 | +19.72% | 2 | 679 | 17.44% |
| TLT241220C00106000 | 2024-06-14 3:21PM EDT | 2024-12-20 | 1.12 | 1.16 | 1.21 | +0.21 | +23.08% | 14 | 5,138 | 17.18% |
| TLT241231C00106000 | 2024-06-07 9:40AM EDT | 2024-12-31 | 0.75 | 1.19 | 1.27 | 0.00 | - | 1 | 577 | 17.01% |
| TLT250117C00106000 | 2024-06-14 2:03PM EDT | 2025-01-17 | 1.30 | 1.36 | 1.40 | +0.22 | +20.37% | 54 | 5,556 | 16.94% |
| TLT250321C00106000 | 2024-06-14 10:54AM EDT | 2025-03-21 | 1.82 | 1.86 | 1.94 | +0.68 | +59.65% | 32 | 161 | 17.06% |
| TLT250331C00106000 | 2024-06-13 3:22PM EDT | 2025-03-31 | 1.65 | 1.90 | 1.97 | 0.00 | - | 1 | 100 | 16.88% |
| TLT250516C00106000 | 2024-06-14 3:31PM EDT | 2025-05-16 | 2.26 | 2.18 | 2.35 | +0.26 | +13.00% | 35 | 12 | 16.97% |
| TLT260116C00106000 | 2024-06-12 12:14PM EDT | 2026-01-16 | 4.10 | 4.10 | 4.85 | 0.00 | - | 9 | 1,775 | 18.78% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00106000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 15.95 | 12.60 | 12.75 | 0.00 | - | 63 | 0 | 92.92% |
| TLT240628P00106000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 17.65 | 15.70 | 15.80 | 0.00 | - | 3 | 0 | 114.80% |
| TLT240719P00106000 | 2024-04-29 9:39AM EDT | 2024-07-19 | 17.72 | 17.20 | 17.35 | 0.00 | - | 10 | 0 | 86.40% |
| TLT240816P00106000 | 2024-03-27 3:54PM EDT | 2024-08-16 | 11.65 | 17.90 | 18.10 | 0.00 | - | 25 | 0 | 69.20% |
| TLT240920P00106000 | 2023-12-06 2:40PM EDT | 2024-09-20 | 11.85 | 9.65 | 12.20 | 0.00 | - | 84 | 0 | 21.25% |
| TLT240930P00106000 | 2024-02-12 11:01AM EDT | 2024-09-30 | 12.60 | 11.85 | 12.00 | 0.00 | - | 1 | 1 | 18.60% |
| TLT241018P00106000 | 2024-05-23 9:45AM EDT | 2024-10-18 | 14.55 | 11.50 | 11.65 | 0.00 | - | 7 | 0 | 14.04% |
| TLT241115P00106000 | 2024-01-26 4:21PM EDT | 2024-11-15 | 13.10 | 12.60 | 12.80 | 0.00 | - | 135 | 551 | 20.53% |
| TLT241220P00106000 | 2024-01-18 12:58PM EDT | 2024-12-20 | 13.30 | 13.70 | 14.00 | 0.00 | - | 6 | 6 | 24.05% |
| TLT250117P00106000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 17.83 | 15.70 | 15.80 | 0.00 | - | 1 | 31 | 29.36% |
| TLT250321P00106000 | 2024-04-29 9:39AM EDT | 2025-03-21 | 17.77 | 17.20 | 17.40 | 0.00 | - | - | 10 | 30.96% |
| TLT260116P00106000 | 2024-06-14 10:57AM EDT | 2026-01-16 | 13.13 | 12.90 | 13.75 | -2.75 | -17.32% | 30 | 391 | 13.12% |
© 2024 Yahoo. All rights reserved.