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:110.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00110000 | 2024-06-14 1:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 18,950 | 42.19% |
| TLT240628C00110000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 1,952 | 4,178 | 34.38% |
| TLT240705C00110000 | 2024-06-14 1:15PM EDT | 2024-07-05 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 144 | 4 | 29.10% |
| TLT240712C00110000 | 2024-06-12 9:49AM EDT | 2024-07-12 | 0.04 | 0.05 | 0.06 | 0.00 | - | 38 | 62 | 26.76% |
| TLT240719C00110000 | 2024-06-14 12:08PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 66 | 17,401 | 25.10% |
| TLT240726C00110000 | 2024-06-13 1:06PM EDT | 2024-07-26 | 0.07 | 0.08 | 0.09 | +0.03 | +75.00% | 2 | 22 | 23.34% |
| TLT240816C00110000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 0.14 | 0.12 | 0.14 | +0.05 | +55.56% | 69 | 13,571 | 20.61% |
| TLT240920C00110000 | 2024-06-14 12:23PM EDT | 2024-09-20 | 0.22 | 0.24 | 0.27 | +0.05 | +29.41% | 26 | 4,214 | 18.87% |
| TLT240930C00110000 | 2024-06-14 3:26PM EDT | 2024-09-30 | 0.29 | 0.30 | 0.33 | +0.10 | +52.63% | 15 | 1,089 | 18.80% |
| TLT241018C00110000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 0.38 | 0.38 | 0.41 | +0.10 | +35.71% | 24 | 1,597 | 18.34% |
| TLT241115C00110000 | 2024-06-14 2:18PM EDT | 2024-11-15 | 0.52 | 0.56 | 0.59 | +0.07 | +15.56% | 451 | 1,668 | 18.24% |
| TLT241220C00110000 | 2024-06-14 9:45AM EDT | 2024-12-20 | 0.66 | 0.72 | 0.76 | +0.09 | +15.79% | 76 | 24,307 | 17.69% |
| TLT241231C00110000 | 2024-06-14 2:27PM EDT | 2024-12-31 | 0.74 | 0.75 | 0.80 | +0.07 | +10.45% | 97 | 416 | 17.46% |
| TLT250117C00110000 | 2024-06-14 3:46PM EDT | 2025-01-17 | 0.89 | 0.88 | 0.91 | +0.18 | +25.35% | 284 | 18,930 | 17.43% |
| TLT250221C00110000 | 2024-06-14 10:59AM EDT | 2025-02-21 | 1.04 | 1.06 | 1.12 | +0.19 | +22.35% | 16 | 3,726 | 17.29% |
| TLT250321C00110000 | 2024-06-14 3:06PM EDT | 2025-03-21 | 1.21 | 1.26 | 1.31 | +0.15 | +14.15% | 46 | 1,797 | 17.30% |
| TLT250331C00110000 | 2024-06-14 3:46PM EDT | 2025-03-31 | 1.29 | 1.28 | 1.34 | +0.20 | +18.35% | 208 | 1,989 | 17.13% |
| TLT250417C00110000 | 2024-06-14 3:08PM EDT | 2025-04-17 | 1.38 | 1.41 | 1.48 | +0.14 | +11.29% | 30 | 859 | 17.25% |
| TLT250516C00110000 | 2024-06-14 3:25PM EDT | 2025-05-16 | 1.62 | 1.53 | 1.67 | +0.22 | +15.71% | 8 | 1,858 | 17.24% |
| TLT260116C00110000 | 2024-06-14 3:51PM EDT | 2026-01-16 | 3.45 | 3.30 | 3.40 | +0.20 | +6.15% | 113 | 10,489 | 17.69% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00110000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 16.75 | 15.25 | 15.40 | 0.00 | - | 58 | 1 | 54.88% |
| TLT240628P00110000 | 2024-05-08 3:29PM EDT | 2024-06-28 | 19.78 | 18.40 | 18.55 | 0.00 | - | 1 | 4 | 109.96% |
| TLT240719P00110000 | 2024-06-13 1:16PM EDT | 2024-07-19 | 16.20 | 15.30 | 15.50 | 0.00 | - | 5 | 0 | 28.71% |
| TLT240816P00110000 | 2024-06-12 1:36PM EDT | 2024-08-16 | 16.55 | 15.30 | 15.50 | 0.00 | - | 1 | 0 | 21.44% |
| TLT240920P00110000 | 2024-04-10 10:20AM EDT | 2024-09-20 | 18.96 | 19.80 | 19.95 | 0.00 | - | 4 | 0 | 50.17% |
| TLT240930P00110000 | 2024-05-15 3:16PM EDT | 2024-09-30 | 17.95 | 15.35 | 15.50 | 0.00 | - | 1 | 0 | 16.41% |
| TLT241018P00110000 | 2024-04-02 11:56AM EDT | 2024-10-18 | 18.09 | 21.00 | 21.15 | 0.00 | - | 12 | 0 | 50.12% |
| TLT241115P00110000 | 2024-05-29 2:27PM EDT | 2024-11-15 | 21.27 | 15.35 | 15.55 | 0.00 | - | 1 | 2 | 14.48% |
| TLT241220P00110000 | 2024-06-07 10:25AM EDT | 2024-12-20 | 18.34 | 15.40 | 15.60 | 0.00 | - | 10 | 0 | 13.65% |
| TLT241231P00110000 | 2024-05-20 3:38PM EDT | 2024-12-31 | 18.87 | 15.40 | 15.60 | 0.00 | - | 1 | 0 | 13.28% |
| TLT250117P00110000 | 2024-06-04 9:56AM EDT | 2025-01-17 | 17.75 | 15.40 | 15.60 | 0.00 | - | 1 | 201 | 12.75% |
| TLT250221P00110000 | 2024-04-12 12:16PM EDT | 2025-02-21 | 19.45 | 19.75 | 19.95 | 0.00 | - | 3 | 0 | 31.30% |
| TLT250321P00110000 | 2024-06-07 11:31AM EDT | 2025-03-21 | 18.21 | 15.50 | 15.70 | 0.00 | - | 10 | 10 | 12.06% |
| TLT250331P00110000 | 2024-05-07 10:41AM EDT | 2025-03-31 | 18.95 | 16.75 | 16.90 | 0.00 | - | 1 | 1 | 18.17% |
| TLT250417P00110000 | 2024-06-06 11:06AM EDT | 2025-04-17 | 16.98 | 15.55 | 15.75 | 0.00 | - | 6 | 6 | 11.89% |
| TLT260116P00110000 | 2024-06-14 3:57PM EDT | 2026-01-16 | 16.25 | 16.00 | 16.25 | -0.51 | -3.04% | 125 | 1,600 | 10.75% |
© 2024 Yahoo. All rights reserved.