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:112.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00112000 | 2024-06-12 9:36AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 645 | 46.88% |
| TLT240628C00112000 | 2024-06-05 9:45AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 16,963 | 35.94% |
| TLT240719C00112000 | 2024-06-12 10:26AM EDT | 2024-07-19 | 0.03 | 0.05 | 0.07 | 0.00 | - | 1 | 232 | 26.95% |
| TLT240816C00112000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 0.09 | 0.10 | 0.12 | +0.02 | +28.57% | 1 | 309 | 21.97% |
| TLT240920C00112000 | 2024-06-14 11:50AM EDT | 2024-09-20 | 0.17 | 0.20 | 0.21 | -0.01 | -5.56% | 107 | 758 | 19.53% |
| TLT240930C00112000 | 2024-06-14 3:31PM EDT | 2024-09-30 | 0.22 | 0.25 | 0.28 | +0.09 | +69.23% | 4 | 345 | 19.78% |
| TLT241018C00112000 | 2024-06-12 2:00PM EDT | 2024-10-18 | 0.22 | 0.30 | 0.33 | 0.00 | - | 5 | 42 | 18.97% |
| TLT241115C00112000 | 2024-06-13 3:58PM EDT | 2024-11-15 | 0.36 | 0.45 | 0.48 | 0.00 | - | 61 | 329 | 18.75% |
| TLT241220C00112000 | 2024-06-13 1:00PM EDT | 2024-12-20 | 0.44 | 0.58 | 0.62 | 0.00 | - | 2 | 606 | 18.08% |
| TLT241231C00112000 | 2024-06-05 11:54AM EDT | 2024-12-31 | 0.51 | 0.61 | 0.67 | 0.00 | - | 1 | 11 | 17.95% |
| TLT250117C00112000 | 2024-06-14 2:56PM EDT | 2025-01-17 | 0.67 | 0.71 | 0.76 | +0.10 | +17.54% | 21 | 1,667 | 17.85% |
| TLT250321C00112000 | 2024-06-14 12:53PM EDT | 2025-03-21 | 1.01 | 1.04 | 1.10 | +0.20 | +24.69% | 10 | 546 | 17.55% |
| TLT250331C00112000 | 2024-06-12 12:07PM EDT | 2025-03-31 | 0.88 | 1.05 | 1.11 | 0.00 | - | 5 | 7 | 17.30% |
| TLT250516C00112000 | 2024-06-14 10:24AM EDT | 2025-05-16 | 1.37 | 1.26 | 1.41 | +0.37 | +37.00% | 7 | 90 | 17.40% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00112000 | 2024-05-29 1:22PM EDT | 2024-06-21 | 23.25 | 17.25 | 17.40 | 0.00 | - | 4 | 0 | 60.16% |
| TLT240628P00112000 | 2024-02-05 11:27AM EDT | 2024-06-28 | 17.65 | 16.20 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00112000 | 2024-01-18 12:38PM EDT | 2024-07-19 | 18.01 | 19.25 | 19.35 | 0.00 | - | 5 | 2 | 60.84% |
| TLT240816P00112000 | 2024-02-05 11:52AM EDT | 2024-08-16 | 17.80 | 16.30 | 16.50 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241220P00112000 | 2024-02-12 3:47PM EDT | 2024-12-20 | 18.22 | 17.55 | 17.70 | 0.00 | - | 1 | 2 | 15.96% |
| TLT250117P00112000 | 2024-06-06 3:50PM EDT | 2025-01-17 | 18.75 | 17.35 | 17.55 | 0.00 | - | 10 | 0 | 13.33% |
© 2024 Yahoo. All rights reserved.