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:113.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00113000 | 2024-06-06 10:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 50.00% |
| TLT240628C00113000 | 2024-03-19 12:07PM EDT | 2024-06-28 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 28 | 45.12% |
| TLT240719C00113000 | 2024-06-12 2:55PM EDT | 2024-07-19 | 0.03 | 0.05 | 0.06 | 0.00 | - | 2 | 430 | 27.93% |
| TLT240816C00113000 | 2024-06-05 2:21PM EDT | 2024-08-16 | 0.11 | 0.09 | 0.11 | 0.00 | - | 6 | 157 | 22.75% |
| TLT240920C00113000 | 2024-05-31 9:59AM EDT | 2024-09-20 | 0.15 | 0.18 | 0.19 | +0.04 | +36.36% | 1 | 82 | 20.07% |
| TLT240930C00113000 | 2024-06-14 9:57AM EDT | 2024-09-30 | 0.20 | 0.22 | 0.25 | +0.08 | +66.67% | 1 | 146 | 20.17% |
| TLT241018C00113000 | 2024-06-14 3:23PM EDT | 2024-10-18 | 0.27 | 0.27 | 0.30 | +0.10 | +58.82% | 8 | 88 | 19.39% |
| TLT241115C00113000 | 2024-06-07 3:20PM EDT | 2024-11-15 | 0.27 | 0.40 | 0.44 | 0.00 | - | 5 | 244 | 19.13% |
| TLT241220C00113000 | 2024-06-12 11:29AM EDT | 2024-12-20 | 0.43 | 0.52 | 0.56 | 0.00 | - | 2 | 69 | 18.31% |
| TLT241231C00113000 | 2024-05-15 3:24PM EDT | 2024-12-31 | 0.36 | 0.55 | 0.61 | 0.00 | - | 2 | 428 | 18.20% |
| TLT250117C00113000 | 2024-06-04 1:50PM EDT | 2025-01-17 | 0.51 | 0.65 | 0.70 | 0.00 | - | 2 | 1,192 | 18.13% |
| TLT250321C00113000 | 2024-06-13 11:40AM EDT | 2025-03-21 | 0.93 | 0.95 | 1.00 | +0.18 | +24.00% | 5 | 86 | 17.67% |
| TLT250331C00113000 | 2024-04-18 12:40PM EDT | 2025-03-31 | 0.67 | 0.63 | 0.68 | 0.00 | - | - | 2 | 15.54% |
| TLT250516C00113000 | 2024-06-10 12:39PM EDT | 2025-05-16 | 0.83 | 1.14 | 1.29 | 0.00 | - | - | 2 | 17.47% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00113000 | 2024-05-30 9:56AM EDT | 2024-06-21 | 23.70 | 18.25 | 18.40 | 0.00 | - | 5 | 0 | 67.97% |
| TLT240719P00113000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920P00113000 | 2024-03-27 1:01PM EDT | 2024-09-20 | 18.70 | 24.90 | 25.10 | 0.00 | - | 1 | 0 | 65.88% |
| TLT241220P00113000 | 2024-02-02 10:30AM EDT | 2024-12-20 | 16.60 | 18.50 | 18.60 | 0.00 | - | 3 | 3 | 15.53% |
| TLT241231P00113000 | 2024-01-09 1:50PM EDT | 2024-12-31 | 16.69 | 18.95 | 19.15 | 0.00 | - | - | 10 | 19.78% |
| TLT250117P00113000 | 2023-12-27 11:56AM EDT | 2025-01-17 | 14.20 | 19.40 | 19.65 | 0.00 | - | 3 | 4 | 21.96% |
© 2024 Yahoo. All rights reserved.