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
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00110000 | 2024-06-21 10:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,054 | 47.66% |
| TLT240705C00110000 | 2024-06-21 11:00AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 178 | 32.81% |
| TLT240712C00110000 | 2024-06-21 10:46AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 111 | 28.52% |
| TLT240719C00110000 | 2024-06-21 3:58PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 17,407 | 25.78% |
| TLT240726C00110000 | 2024-06-20 12:33PM EDT | 2024-07-26 | 0.03 | 0.03 | 0.04 | 0.00 | - | 15 | 37 | 23.83% |
| TLT240802C00110000 | 2024-06-18 9:38AM EDT | 2024-08-02 | 0.06 | 0.02 | 0.10 | +0.06 | - | - | 8 | 25.05% |
| TLT240816C00110000 | 2024-06-21 11:20AM EDT | 2024-08-16 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 3 | 13,561 | 20.80% |
| TLT240920C00110000 | 2024-06-21 2:01PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.15 | 0.00 | - | 116 | 4,475 | 18.16% |
| TLT240930C00110000 | 2024-06-21 2:58PM EDT | 2024-09-30 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 1 | 1,101 | 18.41% |
| TLT241018C00110000 | 2024-06-21 2:21PM EDT | 2024-10-18 | 0.26 | 0.26 | 0.28 | -0.03 | -10.34% | 16 | 1,628 | 18.02% |
| TLT241115C00110000 | 2024-06-21 12:14PM EDT | 2024-11-15 | 0.41 | 0.41 | 0.44 | -0.06 | -12.77% | 8 | 1,724 | 18.02% |
| TLT241220C00110000 | 2024-06-21 11:08AM EDT | 2024-12-20 | 0.58 | 0.57 | 0.60 | -0.04 | -6.45% | 9 | 24,307 | 17.53% |
| TLT241231C00110000 | 2024-06-18 2:58PM EDT | 2024-12-31 | 0.67 | 0.59 | 0.64 | 0.00 | - | 83 | 492 | 17.32% |
| TLT250117C00110000 | 2024-06-21 3:03PM EDT | 2025-01-17 | 0.76 | 0.73 | 0.76 | -0.04 | -5.00% | 209 | 18,930 | 17.43% |
| TLT250221C00110000 | 2024-06-21 2:58PM EDT | 2025-02-21 | 0.92 | 0.88 | 0.93 | -0.02 | -2.13% | 2 | 3,719 | 17.14% |
| TLT250321C00110000 | 2024-06-21 1:54PM EDT | 2025-03-21 | 1.07 | 1.05 | 1.10 | +0.05 | +4.90% | 6 | 1,786 | 17.12% |
| TLT250331C00110000 | 2024-06-20 11:48AM EDT | 2025-03-31 | 1.11 | 1.09 | 1.14 | 0.00 | - | 3 | 1,830 | 17.01% |
| TLT250417C00110000 | 2024-06-21 10:45AM EDT | 2025-04-17 | 1.20 | 1.18 | 1.24 | -0.07 | -5.51% | 4 | 932 | 16.99% |
| TLT250516C00110000 | 2024-06-21 12:30PM EDT | 2025-05-16 | 1.45 | 1.35 | 1.48 | -0.02 | -1.36% | 16 | 1,919 | 17.24% |
| TLT250620C00110000 | 2024-06-20 1:18PM EDT | 2025-06-20 | 1.76 | 1.62 | 1.70 | +1.76 | - | - | 101 | 17.24% |
| TLT260116C00110000 | 2024-06-21 3:40PM EDT | 2026-01-16 | 3.28 | 3.05 | 3.50 | -0.17 | -4.93% | 104 | 10,671 | 18.57% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00110000 | 2024-06-20 3:37PM EDT | 2024-06-28 | 16.05 | 15.95 | 16.10 | 0.00 | - | 4 | 4 | 60.35% |
| TLT240719P00110000 | 2024-06-13 1:16PM EDT | 2024-07-19 | 16.20 | 16.10 | 16.25 | 0.00 | - | 5 | 0 | 35.50% |
| TLT240816P00110000 | 2024-06-21 3:55PM EDT | 2024-08-16 | 16.23 | 16.15 | 16.25 | -0.32 | -1.93% | 1 | 0 | 24.90% |
| TLT240920P00110000 | 2024-04-10 10:20AM EDT | 2024-09-20 | 18.96 | 19.80 | 19.95 | 0.00 | - | 4 | 0 | 49.43% |
| TLT240930P00110000 | 2024-05-15 3:16PM EDT | 2024-09-30 | 17.95 | 15.35 | 15.50 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00110000 | 2024-04-02 11:56AM EDT | 2024-10-18 | 18.09 | 21.00 | 21.15 | 0.00 | - | 12 | 0 | 49.46% |
| TLT241115P00110000 | 2024-06-20 12:30PM EDT | 2024-11-15 | 16.42 | 16.15 | 16.25 | 0.00 | - | 11 | 12 | 15.31% |
| TLT241220P00110000 | 2024-06-21 12:29PM EDT | 2024-12-20 | 16.40 | 16.10 | 16.30 | +0.01 | +0.06% | 21 | 10 | 14.38% |
| TLT241231P00110000 | 2024-05-20 3:38PM EDT | 2024-12-31 | 18.87 | 15.45 | 15.65 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00110000 | 2024-06-18 11:32AM EDT | 2025-01-17 | 16.07 | 16.10 | 16.30 | 0.00 | - | 10 | 211 | 13.40% |
| TLT250221P00110000 | 2024-04-12 12:16PM EDT | 2025-02-21 | 19.45 | 19.75 | 19.95 | 0.00 | - | 3 | 0 | 30.04% |
| TLT250321P00110000 | 2024-06-07 11:31AM EDT | 2025-03-21 | 18.21 | 16.15 | 16.35 | 0.00 | - | 10 | 10 | 12.21% |
| TLT250331P00110000 | 2024-05-07 10:41AM EDT | 2025-03-31 | 18.95 | 16.75 | 16.90 | 0.00 | - | 1 | 1 | 15.61% |
| TLT250417P00110000 | 2024-06-06 11:06AM EDT | 2025-04-17 | 16.98 | 16.20 | 16.35 | 0.00 | - | 6 | 6 | 11.66% |
| TLT260116P00110000 | 2024-06-21 12:02PM EDT | 2026-01-16 | 17.20 | 16.60 | 17.20 | +0.13 | +0.76% | 4 | 1,644 | 12.06% |
© 2024 Yahoo. All rights reserved.