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:107.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00107000 | 2024-06-12 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,372 | 35.16% |
| TLT240628C00107000 | 2024-06-10 12:55PM EDT | 2024-06-28 | 0.01 | 0.03 | 0.04 | 0.00 | - | 5 | 90 | 30.08% |
| TLT240719C00107000 | 2024-06-14 11:45AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | +0.05 | +100.00% | 101 | 279 | 22.46% |
| TLT240816C00107000 | 2024-06-14 10:11AM EDT | 2024-08-16 | 0.17 | 0.19 | 0.20 | +0.06 | +54.55% | 1 | 1,085 | 18.85% |
| TLT240920C00107000 | 2024-06-14 9:34AM EDT | 2024-09-20 | 0.37 | 0.36 | 0.39 | +0.14 | +60.87% | 3 | 889 | 17.70% |
| TLT240930C00107000 | 2024-06-13 9:31AM EDT | 2024-09-30 | 0.26 | 0.44 | 0.47 | 0.00 | - | 2 | 108 | 17.73% |
| TLT241018C00107000 | 2024-06-14 10:35AM EDT | 2024-10-18 | 0.53 | 0.55 | 0.59 | +0.12 | +29.27% | 2 | 4,006 | 17.48% |
| TLT241115C00107000 | 2024-06-14 9:56AM EDT | 2024-11-15 | 0.74 | 0.79 | 0.84 | +0.17 | +29.82% | 5 | 3,982 | 17.63% |
| TLT241220C00107000 | 2024-06-12 2:40PM EDT | 2024-12-20 | 0.76 | 1.02 | 1.07 | 0.00 | - | 2 | 180 | 17.26% |
| TLT241231C00107000 | 2024-06-10 10:36AM EDT | 2024-12-31 | 1.00 | 1.06 | 1.12 | +0.39 | +63.93% | 4 | 437 | 17.05% |
| TLT250117C00107000 | 2024-06-14 2:37PM EDT | 2025-01-17 | 1.14 | 1.21 | 1.27 | +0.21 | +22.58% | 4 | 1,700 | 17.13% |
| TLT250321C00107000 | 2024-06-06 11:20AM EDT | 2025-03-21 | 1.44 | 1.69 | 1.76 | 0.00 | - | 1 | 188 | 17.12% |
| TLT250331C00107000 | 2024-06-06 10:54AM EDT | 2025-03-31 | 1.46 | 1.72 | 1.80 | 0.00 | - | 5 | 712 | 16.97% |
| TLT250516C00107000 | 2024-06-12 12:12PM EDT | 2025-05-16 | 1.81 | 1.99 | 2.16 | 0.00 | - | 1 | 13 | 17.04% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00107000 | 2024-02-14 3:55PM EDT | 2024-06-21 | 14.33 | 14.00 | 14.20 | 0.00 | - | 1 | 5 | 108.55% |
| TLT240628P00107000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 18.65 | 16.70 | 16.80 | 0.00 | - | 3 | 0 | 118.65% |
| TLT240719P00107000 | 2024-04-29 9:40AM EDT | 2024-07-19 | 18.74 | 18.20 | 18.35 | 0.00 | - | 10 | 0 | 88.95% |
| TLT240816P00107000 | 2024-06-05 10:00AM EDT | 2024-08-16 | 14.10 | 12.35 | 12.50 | 0.00 | - | 10 | 0 | 18.26% |
| TLT240920P00107000 | 2024-06-12 2:00PM EDT | 2024-09-20 | 13.95 | 12.40 | 12.55 | 0.00 | - | 2 | 1 | 15.48% |
| TLT240930P00107000 | 2024-04-08 10:56AM EDT | 2024-09-30 | 15.61 | 16.60 | 16.70 | 0.00 | - | 4 | 0 | 42.47% |
| TLT241018P00107000 | 2024-06-12 1:11PM EDT | 2024-10-18 | 13.60 | 12.45 | 12.60 | 0.00 | - | 7 | 7 | 14.31% |
| TLT241115P00107000 | 2024-01-26 4:23PM EDT | 2024-11-15 | 14.00 | 13.50 | 13.65 | 0.00 | - | 57 | 2,068 | 20.66% |
| TLT241220P00107000 | 2024-06-12 2:15PM EDT | 2024-12-20 | 13.95 | 12.60 | 12.75 | 0.00 | - | 4 | 4 | 13.04% |
| TLT250117P00107000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 18.75 | 17.35 | 17.55 | 0.00 | - | 10 | 412 | 33.11% |
| TLT250321P00107000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 18.77 | 18.20 | 18.40 | 0.00 | - | - | 10 | 31.86% |
| TLT250331P00107000 | 2024-04-29 9:41AM EDT | 2025-03-31 | 18.74 | 18.20 | 18.35 | 0.00 | - | - | 10 | 31.15% |
© 2024 Yahoo. All rights reserved.