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:114.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00114000 | 2024-06-06 12:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 167 | 51.56% |
| TLT240628C00114000 | 2024-06-14 10:01AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 37.50% |
| TLT240719C00114000 | 2024-06-05 10:19AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 183 | 29.00% |
| TLT240816C00114000 | 2024-06-12 11:28AM EDT | 2024-08-16 | 0.06 | 0.08 | 0.10 | 0.00 | - | 200 | 293 | 23.24% |
| TLT240920C00114000 | 2024-06-14 2:28PM EDT | 2024-09-20 | 0.15 | 0.15 | 0.18 | +0.05 | +50.00% | 12 | 452 | 20.63% |
| TLT240930C00114000 | 2024-06-14 3:26PM EDT | 2024-09-30 | 0.21 | 0.21 | 0.23 | -0.25 | -54.35% | 200 | 176 | 20.61% |
| TLT241018C00114000 | 2024-06-12 9:38AM EDT | 2024-10-18 | 0.20 | 0.25 | 0.27 | 0.00 | - | 3 | 100 | 19.68% |
| TLT241220C00114000 | 2024-05-29 1:07PM EDT | 2024-12-20 | 0.20 | 0.47 | 0.51 | 0.00 | - | 12 | 96 | 18.53% |
| TLT241231C00114000 | 2024-06-13 3:44PM EDT | 2024-12-31 | 0.40 | 0.50 | 0.54 | 0.00 | - | 20 | 106 | 18.27% |
| TLT250117C00114000 | 2024-06-14 9:59AM EDT | 2025-01-17 | 0.56 | 0.59 | 0.63 | +0.06 | +12.00% | 3 | 1,494 | 18.24% |
| TLT250321C00114000 | 2024-06-14 3:38PM EDT | 2025-03-21 | 0.84 | 0.87 | 0.93 | +0.11 | +15.07% | 3 | 22 | 17.87% |
| TLT250331C00114000 | 2024-06-05 10:18AM EDT | 2025-03-31 | 0.70 | 0.88 | 0.95 | 0.00 | - | - | 2 | 17.66% |
| TLT250417C00114000 | 2024-06-12 2:13PM EDT | 2025-04-17 | 0.77 | 0.97 | 1.04 | 0.00 | - | 25 | 359 | 17.64% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00114000 | 2024-06-05 10:00AM EDT | 2024-06-21 | 20.90 | 19.25 | 19.40 | 0.00 | - | 1 | 0 | 70.70% |
| TLT240628P00114000 | 2024-05-30 9:56AM EDT | 2024-06-28 | 24.70 | 19.25 | 19.40 | 0.00 | - | 3 | 0 | 48.05% |
| TLT240719P00114000 | 2024-02-06 12:54PM EDT | 2024-07-19 | 18.96 | 18.00 | 18.20 | 0.00 | - | 116 | 0 | 0.00% |
| TLT241018P00114000 | 2024-06-12 2:00PM EDT | 2024-10-18 | 20.95 | 19.30 | 19.45 | 0.00 | - | - | 0 | 16.99% |
| TLT241220P00114000 | 2024-04-10 11:22AM EDT | 2024-12-20 | 23.10 | 23.80 | 23.95 | 0.00 | - | - | 0 | 39.98% |
| TLT250117P00114000 | 2024-06-06 3:50PM EDT | 2025-01-17 | 20.73 | 19.30 | 19.50 | 0.00 | - | 1 | 3 | 13.77% |
© 2024 Yahoo. All rights reserved.