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
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00112000 | 2024-06-05 9:45AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 16,963 | 53.13% |
| TLT240719C00112000 | 2024-06-12 10:26AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 232 | 28.13% |
| TLT240816C00112000 | 2024-06-17 11:11AM EDT | 2024-08-16 | 0.09 | 0.05 | 0.06 | 0.00 | - | 5 | 308 | 21.78% |
| TLT240920C00112000 | 2024-06-18 2:54PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.12 | 0.00 | - | 5 | 792 | 19.04% |
| TLT240930C00112000 | 2024-06-18 3:39PM EDT | 2024-09-30 | 0.20 | 0.16 | 0.18 | 0.00 | - | 1 | 345 | 19.46% |
| TLT241018C00112000 | 2024-06-12 2:00PM EDT | 2024-10-18 | 0.22 | 0.20 | 0.23 | 0.00 | - | 5 | 42 | 18.80% |
| TLT241115C00112000 | 2024-06-21 2:34PM EDT | 2024-11-15 | 0.34 | 0.33 | 0.36 | +0.01 | +3.03% | 2 | 332 | 18.60% |
| TLT241220C00112000 | 2024-06-21 11:03AM EDT | 2024-12-20 | 0.46 | 0.46 | 0.49 | +0.02 | +4.55% | 1 | 606 | 17.98% |
| TLT241231C00112000 | 2024-06-05 11:54AM EDT | 2024-12-31 | 0.51 | 0.48 | 0.52 | 0.00 | - | 1 | 11 | 17.73% |
| TLT250117C00112000 | 2024-06-21 12:03PM EDT | 2025-01-17 | 0.60 | 0.58 | 0.62 | +0.01 | +1.69% | 4 | 1,698 | 17.77% |
| TLT250321C00112000 | 2024-06-14 12:53PM EDT | 2025-03-21 | 1.01 | 0.87 | 0.91 | 0.00 | - | 10 | 549 | 17.35% |
| TLT250331C00112000 | 2024-06-12 12:07PM EDT | 2025-03-31 | 0.88 | 0.89 | 0.94 | 0.00 | - | 5 | 7 | 17.20% |
| TLT250516C00112000 | 2024-06-14 10:24AM EDT | 2025-05-16 | 1.37 | 1.13 | 1.25 | 0.00 | - | 7 | 97 | 17.43% |
| TLT250620C00112000 | 2024-06-21 12:14PM EDT | 2025-06-20 | 1.38 | 1.37 | 1.45 | +1.38 | - | 1 | - | 17.41% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 60.94% |
| 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 | 0.00% |
| TLT250117P00112000 | 2024-06-06 3:50PM EDT | 2025-01-17 | 18.75 | 18.15 | 18.25 | 0.00 | - | 1 | 0 | 13.94% |
© 2024 Yahoo. All rights reserved.