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
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00111000 | 2024-06-05 11:08AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 553 | 48.44% |
| TLT240628C00111000 | 2024-06-13 2:32PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 153 | 35.55% |
| TLT240719C00111000 | 2024-06-13 11:13AM EDT | 2024-07-19 | 0.03 | 0.06 | 0.07 | 0.00 | - | 100 | 2,882 | 26.17% |
| TLT240816C00111000 | 2024-06-03 1:00PM EDT | 2024-08-16 | 0.08 | 0.11 | 0.13 | 0.00 | - | 1 | 280 | 21.49% |
| TLT240920C00111000 | 2024-06-14 10:34AM EDT | 2024-09-20 | 0.21 | 0.22 | 0.24 | +0.07 | +50.00% | 73 | 299 | 19.34% |
| TLT240930C00111000 | 2024-06-14 10:34AM EDT | 2024-09-30 | 0.24 | 0.27 | 0.30 | +0.07 | +41.18% | 71 | 1,100 | 19.34% |
| TLT241018C00111000 | 2024-05-20 9:45AM EDT | 2024-10-18 | 0.18 | 0.34 | 0.36 | 0.00 | - | 1 | 327 | 18.65% |
| TLT241115C00111000 | 2024-06-12 10:31AM EDT | 2024-11-15 | 0.37 | 0.50 | 0.53 | 0.00 | - | 30 | 258 | 18.53% |
| TLT241220C00111000 | 2024-06-10 1:15PM EDT | 2024-12-20 | 0.36 | 0.64 | 0.69 | 0.00 | - | 3 | 25 | 17.96% |
| TLT241231C00111000 | 2024-06-13 1:19PM EDT | 2024-12-31 | 0.55 | 0.67 | 0.72 | 0.00 | - | 3 | 194 | 17.66% |
| TLT250117C00111000 | 2024-06-13 11:54AM EDT | 2025-01-17 | 0.79 | 0.79 | 0.84 | +0.15 | +23.44% | 25 | 1,491 | 17.74% |
| TLT250321C00111000 | 2024-06-14 10:04AM EDT | 2025-03-21 | 1.14 | 1.14 | 1.20 | +0.19 | +20.00% | 200 | 18 | 17.46% |
| TLT250331C00111000 | 2024-06-10 3:32PM EDT | 2025-03-31 | 0.72 | 1.16 | 1.22 | 0.00 | - | 107 | 150 | 17.25% |
| TLT250516C00111000 | 2024-06-11 12:06PM EDT | 2025-05-16 | 1.01 | 1.37 | 1.53 | 0.00 | - | - | 31 | 17.32% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00111000 | 2024-05-23 9:44AM EDT | 2024-06-21 | 19.55 | 16.25 | 16.40 | 0.00 | - | 1 | 0 | 62.11% |
| TLT240719P00111000 | 2023-09-08 10:05AM EDT | 2024-07-19 | 16.15 | 26.10 | 26.30 | 0.00 | - | 1 | 0 | 135.30% |
| TLT240816P00111000 | 2024-01-30 12:31PM EDT | 2024-08-16 | 16.10 | 17.30 | 17.50 | 0.00 | - | 17 | 0 | 36.74% |
| TLT240920P00111000 | 2023-10-02 2:08PM EDT | 2024-09-20 | 23.81 | 25.20 | 26.65 | 0.00 | - | 5 | 0 | 78.67% |
| TLT250117P00111000 | 2024-05-09 3:09PM EDT | 2025-01-17 | 20.35 | 19.40 | 19.60 | 0.00 | - | 27 | 8 | 29.38% |
© 2024 Yahoo. All rights reserved.