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:111.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00111000 | 2024-06-13 2:32PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 153 | 50.00% |
| TLT240719C00111000 | 2024-06-18 9:49AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 2,902 | 26.95% |
| TLT240816C00111000 | 2024-06-03 1:00PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 280 | 21.39% |
| TLT240920C00111000 | 2024-06-14 10:34AM EDT | 2024-09-20 | 0.21 | 0.13 | 0.14 | 0.00 | - | 73 | 290 | 18.75% |
| TLT240930C00111000 | 2024-06-14 10:34AM EDT | 2024-09-30 | 0.24 | 0.18 | 0.19 | 0.00 | - | 71 | 1,094 | 18.85% |
| TLT241018C00111000 | 2024-05-20 9:45AM EDT | 2024-10-18 | 0.18 | 0.25 | 0.28 | 0.00 | - | 1 | 327 | 18.80% |
| TLT241115C00111000 | 2024-06-21 3:45PM EDT | 2024-11-15 | 0.39 | 0.38 | 0.40 | +0.02 | +5.41% | 1 | 258 | 18.34% |
| TLT241220C00111000 | 2024-06-17 12:59PM EDT | 2024-12-20 | 0.53 | 0.51 | 0.54 | 0.00 | - | 4 | 25 | 17.75% |
| TLT241231C00111000 | 2024-06-17 2:41PM EDT | 2024-12-31 | 0.55 | 0.53 | 0.57 | 0.00 | - | 3 | 191 | 17.47% |
| TLT250117C00111000 | 2024-06-21 10:45AM EDT | 2025-01-17 | 0.69 | 0.64 | 0.68 | -0.04 | -5.48% | 11 | 1,503 | 17.55% |
| TLT250321C00111000 | 2024-06-17 11:46AM EDT | 2025-03-21 | 0.97 | 0.96 | 1.00 | 0.00 | - | 1 | 208 | 17.23% |
| TLT250331C00111000 | 2024-06-21 2:08PM EDT | 2025-03-31 | 1.00 | 0.98 | 1.04 | -0.06 | -5.66% | 5 | 160 | 17.13% |
| TLT250516C00111000 | 2024-06-20 11:51AM EDT | 2025-05-16 | 1.22 | 1.23 | 1.36 | 0.00 | - | 100 | 196 | 17.33% |
| TLT250620C00111000 | 2024-06-21 1:24PM EDT | 2025-06-20 | 1.52 | 1.49 | 1.56 | +1.52 | - | 3 | - | 17.29% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00111000 | 2024-06-20 3:37PM EDT | 2024-06-28 | 17.06 | 16.95 | 17.10 | +17.06 | - | - | 0 | 63.28% |
| TLT240719P00111000 | 2023-09-08 10:05AM EDT | 2024-07-19 | 16.15 | 26.10 | 26.30 | 0.00 | - | 1 | 0 | 147.75% |
| TLT240816P00111000 | 2024-01-30 12:31PM EDT | 2024-08-16 | 16.10 | 17.30 | 17.50 | 0.00 | - | 17 | 0 | 30.93% |
| TLT240920P00111000 | 2023-10-02 2:08PM EDT | 2024-09-20 | 23.81 | 25.20 | 26.65 | 0.00 | - | 5 | 0 | 79.42% |
| TLT241220P00111000 | 2024-06-20 12:30PM EDT | 2024-12-20 | 17.42 | 17.15 | 17.25 | +17.42 | - | - | 1 | 14.38% |
| TLT250117P00111000 | 2024-05-09 3:09PM EDT | 2025-01-17 | 20.35 | 19.40 | 19.60 | 0.00 | - | 27 | 8 | 27.60% |
© 2024 Yahoo. All rights reserved.