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
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00108000 | 2024-06-13 10:41AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 42.97% |
| TLT240719C00108000 | 2024-06-20 9:37AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 491 | 24.02% |
| TLT240816C00108000 | 2024-06-20 1:30PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.09 | 0.00 | - | 100 | 1,170 | 19.19% |
| TLT240920C00108000 | 2024-06-21 2:59PM EDT | 2024-09-20 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 270 | 1,541 | 17.46% |
| TLT240930C00108000 | 2024-06-20 2:37PM EDT | 2024-09-30 | 0.26 | 0.25 | 0.27 | 0.00 | - | 1 | 457 | 17.68% |
| TLT241018C00108000 | 2024-06-21 1:14PM EDT | 2024-10-18 | 0.33 | 0.33 | 0.35 | -0.05 | -13.16% | 1 | 4,712 | 17.29% |
| TLT241115C00108000 | 2024-06-21 3:36PM EDT | 2024-11-15 | 0.54 | 0.53 | 0.56 | +0.04 | +8.00% | 27 | 932 | 17.55% |
| TLT241220C00108000 | 2024-06-21 11:03AM EDT | 2024-12-20 | 0.73 | 0.72 | 0.75 | -0.03 | -3.95% | 2 | 565 | 17.15% |
| TLT241231C00108000 | 2024-06-13 3:46PM EDT | 2024-12-31 | 0.76 | 0.75 | 0.79 | 0.00 | - | 51 | 137 | 16.91% |
| TLT250117C00108000 | 2024-06-21 9:36AM EDT | 2025-01-17 | 1.05 | 0.89 | 0.94 | +0.07 | +7.14% | 30 | 1,248 | 17.12% |
| TLT250321C00108000 | 2024-06-21 10:05AM EDT | 2025-03-21 | 1.34 | 1.29 | 1.34 | -0.02 | -1.47% | 15 | 41 | 16.93% |
| TLT250331C00108000 | 2024-06-03 11:47AM EDT | 2025-03-31 | 1.02 | 1.33 | 1.38 | 0.00 | - | 3 | 710 | 16.81% |
| TLT250516C00108000 | 2024-06-14 3:46PM EDT | 2025-05-16 | 1.98 | 1.62 | 1.75 | 0.00 | - | 100 | 281 | 17.04% |
| TLT250620C00108000 | 2024-06-21 2:01PM EDT | 2025-06-20 | 1.96 | 1.90 | 2.01 | +1.96 | - | 10 | 230 | 17.13% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00108000 | 2024-05-08 3:29PM EDT | 2024-06-28 | 17.80 | 16.40 | 16.55 | 0.00 | - | 1 | 0 | 144.53% |
| TLT240719P00108000 | 2024-01-10 4:54PM EDT | 2024-07-19 | 12.25 | 14.10 | 14.30 | 0.00 | - | 15 | 30 | 33.74% |
| TLT240816P00108000 | 2024-06-06 3:34PM EDT | 2024-08-16 | 14.65 | 14.15 | 14.25 | 0.00 | - | 1 | 0 | 22.61% |
| TLT240920P00108000 | 2024-06-11 9:35AM EDT | 2024-09-20 | 16.85 | 14.10 | 14.25 | 0.00 | - | 10 | 0 | 17.68% |
| TLT240930P00108000 | 2024-05-15 3:16PM EDT | 2024-09-30 | 15.97 | 13.35 | 13.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115P00108000 | 2024-05-29 2:32PM EDT | 2024-11-15 | 19.30 | 14.15 | 14.30 | 0.00 | - | 1 | 1 | 14.55% |
| TLT241220P00108000 | 2024-06-18 10:40AM EDT | 2024-12-20 | 14.21 | 14.15 | 14.35 | 0.00 | - | 48 | 48 | 13.62% |
| TLT250117P00108000 | 2024-05-03 10:31AM EDT | 2025-01-17 | 18.60 | 17.70 | 17.80 | 0.00 | - | 2 | 4 | 30.02% |
| TLT250331P00108000 | 2024-06-11 9:35AM EDT | 2025-03-31 | 16.92 | 14.30 | 14.45 | 0.00 | - | - | 10 | 11.68% |
| TLT250516P00108000 | 2024-06-14 1:54PM EDT | 2025-05-16 | 14.00 | 14.40 | 14.55 | 0.00 | - | - | 3 | 11.48% |
© 2024 Yahoo. All rights reserved.