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:108.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00108000 | 2024-06-12 12:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23,951 | 40.63% |
| TLT240628C00108000 | 2024-06-13 10:41AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 269 | 33.20% |
| TLT240719C00108000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | +0.03 | +60.00% | 93 | 425 | 23.73% |
| TLT240816C00108000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.18 | +0.06 | +60.00% | 134 | 1,092 | 19.68% |
| TLT240920C00108000 | 2024-06-14 3:03PM EDT | 2024-09-20 | 0.27 | 0.33 | 0.34 | +0.07 | +35.00% | 225 | 2,766 | 18.14% |
| TLT240930C00108000 | 2024-06-11 3:55PM EDT | 2024-09-30 | 0.24 | 0.38 | 0.42 | 0.00 | - | 37 | 480 | 18.21% |
| TLT241018C00108000 | 2024-06-14 10:37AM EDT | 2024-10-18 | 0.46 | 0.49 | 0.51 | +0.12 | +35.29% | 20 | 4,134 | 17.74% |
| TLT241115C00108000 | 2024-06-14 2:57PM EDT | 2024-11-15 | 0.65 | 0.70 | 0.74 | +0.23 | +54.76% | 6 | 932 | 17.85% |
| TLT241220C00108000 | 2024-06-14 10:26AM EDT | 2024-12-20 | 0.90 | 0.91 | 0.96 | +0.22 | +32.35% | 2 | 555 | 17.48% |
| TLT241231C00108000 | 2024-06-13 3:46PM EDT | 2024-12-31 | 0.76 | 0.94 | 1.00 | 0.00 | - | 51 | 137 | 17.22% |
| TLT250117C00108000 | 2024-06-14 12:33PM EDT | 2025-01-17 | 1.03 | 1.08 | 1.14 | +0.24 | +30.38% | 2 | 1,495 | 17.29% |
| TLT250321C00108000 | 2024-06-12 3:22PM EDT | 2025-03-21 | 1.14 | 1.53 | 1.60 | 0.00 | - | 3 | 26 | 17.22% |
| TLT250331C00108000 | 2024-06-03 11:47AM EDT | 2025-03-31 | 1.02 | 1.56 | 1.63 | 0.00 | - | 3 | 710 | 17.05% |
| TLT250516C00108000 | 2024-06-14 3:46PM EDT | 2025-05-16 | 1.98 | 1.81 | 1.98 | +0.32 | +19.28% | 100 | 281 | 17.12% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00108000 | 2024-04-04 3:42PM EDT | 2024-06-21 | 15.35 | 18.10 | 18.25 | 0.00 | - | 17 | 10 | 196.58% |
| TLT240628P00108000 | 2024-05-08 3:29PM EDT | 2024-06-28 | 17.80 | 16.40 | 16.55 | 0.00 | - | 1 | 0 | 106.91% |
| TLT240719P00108000 | 2024-01-10 4:54PM EDT | 2024-07-19 | 12.25 | 14.10 | 14.30 | 0.00 | - | 15 | 30 | 41.28% |
| TLT240816P00108000 | 2024-06-06 3:34PM EDT | 2024-08-16 | 14.65 | 13.35 | 13.50 | 0.00 | - | 1 | 0 | 19.48% |
| TLT240920P00108000 | 2024-06-11 9:35AM EDT | 2024-09-20 | 16.85 | 13.35 | 13.55 | 0.00 | - | 10 | 0 | 16.46% |
| TLT240930P00108000 | 2024-05-15 3:16PM EDT | 2024-09-30 | 15.97 | 13.35 | 13.55 | 0.00 | - | 1 | 0 | 15.67% |
| TLT241115P00108000 | 2024-05-29 2:32PM EDT | 2024-11-15 | 19.30 | 13.45 | 13.60 | 0.00 | - | 1 | 1 | 13.72% |
| TLT241220P00108000 | 2024-03-28 3:18PM EDT | 2024-12-20 | 13.80 | 19.90 | 20.10 | 0.00 | - | 2 | 0 | 42.65% |
| TLT250117P00108000 | 2024-05-03 10:31AM EDT | 2025-01-17 | 18.60 | 17.70 | 17.80 | 0.00 | - | 2 | 4 | 31.38% |
| TLT250331P00108000 | 2024-06-11 9:35AM EDT | 2025-03-31 | 16.92 | 13.65 | 13.90 | 0.00 | - | - | 10 | 12.07% |
© 2024 Yahoo. All rights reserved.