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
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00109000 | 2024-06-12 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,385 | 43.75% |
| TLT240628C00109000 | 2024-06-14 11:02AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 110 | 280 | 33.59% |
| TLT240719C00109000 | 2024-06-14 10:06AM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | +0.03 | +75.00% | 107 | 299 | 24.61% |
| TLT240816C00109000 | 2024-06-13 1:24PM EDT | 2024-08-16 | 0.09 | 0.14 | 0.15 | 0.00 | - | 21 | 317 | 20.02% |
| TLT240920C00109000 | 2024-06-14 10:17AM EDT | 2024-09-20 | 0.25 | 0.29 | 0.30 | +0.07 | +38.89% | 136 | 5,575 | 18.53% |
| TLT240930C00109000 | 2024-06-14 2:50PM EDT | 2024-09-30 | 0.32 | 0.34 | 0.37 | +0.10 | +45.45% | 18 | 253 | 18.53% |
| TLT241018C00109000 | 2024-06-05 3:39PM EDT | 2024-10-18 | 0.35 | 0.43 | 0.45 | 0.00 | - | 45 | 3,071 | 18.02% |
| TLT241115C00109000 | 2024-06-12 3:26PM EDT | 2024-11-15 | 0.43 | 0.63 | 0.66 | 0.00 | - | 106 | 2,174 | 18.07% |
| TLT241220C00109000 | 2024-06-13 2:56PM EDT | 2024-12-20 | 0.63 | 0.80 | 0.85 | 0.00 | - | 10 | 119 | 17.58% |
| TLT241231C00109000 | 2024-06-14 10:07AM EDT | 2024-12-31 | 0.82 | 0.84 | 0.90 | +0.33 | +67.35% | 30 | 56 | 17.40% |
| TLT250117C00109000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 0.95 | 0.97 | 1.03 | +0.12 | +14.46% | 10 | 1,071 | 17.44% |
| TLT250321C00109000 | 2024-06-14 1:05PM EDT | 2025-03-21 | 1.28 | 1.38 | 1.44 | +0.13 | +11.30% | 20 | 78 | 17.24% |
| TLT250331C00109000 | 2024-06-12 3:23PM EDT | 2025-03-31 | 1.05 | 1.41 | 1.47 | 0.00 | - | 1 | 6 | 17.07% |
| TLT250516C00109000 | 2024-06-13 3:49PM EDT | 2025-05-16 | 1.60 | 1.67 | 1.82 | 0.00 | - | 1 | 2 | 17.19% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00109000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 15.75 | 14.25 | 14.40 | 0.00 | - | 5 | 1 | 56.25% |
| TLT240628P00109000 | 2024-05-23 3:32PM EDT | 2024-06-28 | 17.98 | 14.25 | 14.40 | 0.00 | - | 40 | 0 | 38.28% |
| TLT240719P00109000 | 2024-02-01 12:46PM EDT | 2024-07-19 | 11.00 | 14.50 | 14.60 | 0.00 | - | 5 | 15 | 30.57% |
| 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 | 39.42% |
| TLT240930P00109000 | 2023-10-04 11:42AM EDT | 2024-09-30 | 23.05 | 18.70 | 23.50 | 0.00 | - | - | 0 | 57.92% |
| TLT241018P00109000 | 2024-02-12 11:59AM EDT | 2024-10-18 | 15.66 | 14.65 | 14.85 | 0.00 | - | - | 20 | 18.75% |
| TLT241115P00109000 | 2024-06-12 1:36PM EDT | 2024-11-15 | 15.60 | 14.40 | 14.60 | 0.00 | - | 8 | 8 | 14.45% |
| TLT250117P00109000 | 2024-02-16 10:31AM EDT | 2025-01-17 | 16.91 | 16.05 | 16.40 | 0.00 | - | 10 | 543 | 22.58% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 2025-03-21 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 28.61% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 2025-03-31 | 18.49 | 18.75 | 18.95 | 0.00 | - | 10 | 0 | 28.44% |
© 2024 Yahoo. All rights reserved.