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:109.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00109000 | 2024-06-17 1:13PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 599 | 45.31% |
| TLT240719C00109000 | 2024-06-18 1:15PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 276 | 24.41% |
| TLT240816C00109000 | 2024-06-21 3:39PM EDT | 2024-08-16 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 45 | 422 | 19.83% |
| TLT240920C00109000 | 2024-06-14 10:17AM EDT | 2024-09-20 | 0.25 | 0.15 | 0.17 | 0.00 | - | 136 | 5,497 | 17.77% |
| TLT240930C00109000 | 2024-06-14 2:50PM EDT | 2024-09-30 | 0.32 | 0.22 | 0.24 | 0.00 | - | 18 | 237 | 18.09% |
| TLT241018C00109000 | 2024-06-21 3:06PM EDT | 2024-10-18 | 0.30 | 0.29 | 0.31 | 0.00 | - | 1 | 3,071 | 17.63% |
| TLT241115C00109000 | 2024-06-12 3:26PM EDT | 2024-11-15 | 0.43 | 0.47 | 0.49 | 0.00 | - | 106 | 2,174 | 17.73% |
| TLT241220C00109000 | 2024-06-17 2:07PM EDT | 2024-12-20 | 0.66 | 0.64 | 0.67 | 0.00 | - | 2 | 121 | 17.33% |
| TLT241231C00109000 | 2024-06-20 3:57PM EDT | 2024-12-31 | 0.74 | 0.67 | 0.71 | 0.00 | - | 4 | 20 | 17.12% |
| TLT250117C00109000 | 2024-06-21 11:25AM EDT | 2025-01-17 | 0.82 | 0.80 | 0.84 | +0.02 | +2.50% | 24 | 1,080 | 17.25% |
| TLT250321C00109000 | 2024-06-17 12:40PM EDT | 2025-03-21 | 1.20 | 1.17 | 1.21 | 0.00 | - | 20 | 88 | 17.01% |
| TLT250331C00109000 | 2024-06-12 3:23PM EDT | 2025-03-31 | 1.05 | 1.20 | 1.26 | 0.00 | - | 1 | 6 | 16.93% |
| TLT250516C00109000 | 2024-06-13 3:49PM EDT | 2025-05-16 | 1.60 | 1.48 | 1.61 | 0.00 | - | 1 | 2 | 17.15% |
| TLT250620C00109000 | 2024-06-18 3:23PM EDT | 2025-06-20 | 1.94 | 1.76 | 1.84 | +1.94 | - | - | 5 | 17.15% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00109000 | 2024-05-23 3:32PM EDT | 2024-06-28 | 17.98 | 14.95 | 15.10 | 0.00 | - | 40 | 0 | 57.42% |
| TLT240719P00109000 | 2024-02-01 12:46PM EDT | 2024-07-19 | 11.00 | 14.50 | 14.60 | 0.00 | - | 5 | 15 | 0.00% |
| TLT240816P00109000 | 2024-01-04 2:31PM EDT | 2024-08-16 | 12.35 | 13.05 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920P00109000 | 2023-12-22 12:09PM EDT | 2024-09-20 | 11.66 | 14.45 | 17.30 | 0.00 | - | 2 | 0 | 37.45% |
| TLT240930P00109000 | 2023-10-04 11:42AM EDT | 2024-09-30 | 23.05 | 18.70 | 23.50 | 0.00 | - | - | 0 | 57.56% |
| TLT241018P00109000 | 2024-06-20 12:30PM EDT | 2024-10-18 | 15.42 | 15.10 | 15.30 | 0.00 | - | 1 | 1 | 16.99% |
| TLT241115P00109000 | 2024-06-12 1:36PM EDT | 2024-11-15 | 15.60 | 15.10 | 15.30 | 0.00 | - | 8 | 8 | 15.28% |
| TLT250117P00109000 | 2024-02-16 10:31AM EDT | 2025-01-17 | 16.91 | 16.05 | 16.40 | 0.00 | - | 10 | 543 | 20.24% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 2025-03-21 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 27.30% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 2025-03-31 | 18.49 | 18.75 | 18.95 | 0.00 | - | 10 | 0 | 27.16% |
© 2024 Yahoo. All rights reserved.