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:115.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00115000 | 2024-06-11 2:41PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,941 | 53.13% |
| TLT240628C00115000 | 2024-05-20 9:35AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 515 | 42.19% |
| TLT240705C00115000 | 2024-06-14 10:20AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 14 | 35.94% |
| TLT240712C00115000 | 2024-06-14 9:59AM EDT | 2024-07-12 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 61 | 17 | 32.03% |
| TLT240719C00115000 | 2024-06-14 9:46AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3 | 848 | 29.40% |
| TLT240816C00115000 | 2024-06-13 10:53AM EDT | 2024-08-16 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 21 | 1,071 | 23.73% |
| TLT240920C00115000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 0.14 | 0.14 | 0.16 | +0.04 | +40.00% | 8 | 7,862 | 20.95% |
| TLT240930C00115000 | 2024-06-14 2:40PM EDT | 2024-09-30 | 0.18 | 0.19 | 0.20 | +0.06 | +50.00% | 11,362 | 2,632 | 20.80% |
| TLT241018C00115000 | 2024-06-14 10:37AM EDT | 2024-10-18 | 0.22 | 0.23 | 0.25 | +0.06 | +37.50% | 13 | 420 | 20.09% |
| TLT241115C00115000 | 2024-06-13 3:20PM EDT | 2024-11-15 | 0.25 | 0.33 | 0.36 | 0.00 | - | 3 | 897 | 19.61% |
| TLT241220C00115000 | 2024-06-14 3:38PM EDT | 2024-12-20 | 0.42 | 0.42 | 0.46 | +0.09 | +27.27% | 48 | 35,137 | 18.70% |
| TLT241231C00115000 | 2024-06-14 3:31PM EDT | 2024-12-31 | 0.45 | 0.45 | 0.51 | +0.11 | +32.35% | 16 | 411 | 18.63% |
| TLT250117C00115000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 0.55 | 0.54 | 0.59 | +0.12 | +27.91% | 337 | 7,931 | 18.54% |
| TLT250221C00115000 | 2024-06-14 3:33PM EDT | 2025-02-21 | 0.66 | 0.66 | 0.72 | +0.11 | +20.00% | 25 | 193 | 18.12% |
| TLT250321C00115000 | 2024-06-14 3:36PM EDT | 2025-03-21 | 0.83 | 0.80 | 0.85 | +0.16 | +23.88% | 9 | 1,244 | 17.98% |
| TLT250331C00115000 | 2024-06-14 12:23PM EDT | 2025-03-31 | 0.80 | 0.80 | 0.86 | +0.11 | +15.94% | 13 | 1,199 | 17.73% |
| TLT250417C00115000 | 2024-06-12 2:05PM EDT | 2025-04-17 | 0.75 | 0.89 | 0.96 | 0.00 | - | 5 | 341 | 17.77% |
| TLT250516C00115000 | 2024-06-14 2:23PM EDT | 2025-05-16 | 1.02 | 0.95 | 1.10 | +0.08 | +8.51% | 56 | 67 | 17.68% |
| TLT260116C00115000 | 2024-06-14 3:32PM EDT | 2026-01-16 | 2.54 | 2.52 | 2.56 | +0.18 | +7.63% | 15 | 4,570 | 17.99% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00115000 | 2024-04-11 10:00AM EDT | 2024-06-21 | 25.00 | 24.80 | 24.95 | 0.00 | - | 1 | 0 | 226.90% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 2024-06-28 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240712P00115000 | 2024-06-05 3:17PM EDT | 2024-07-12 | 21.85 | 20.30 | 20.45 | 0.00 | - | - | 0 | 37.79% |
| TLT240719P00115000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 25.25 | 24.65 | 24.85 | 0.00 | - | 28 | 0 | 94.08% |
| TLT240816P00115000 | 2024-02-05 11:47AM EDT | 2024-08-16 | 20.85 | 19.30 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00115000 | 2024-06-12 2:00PM EDT | 2024-09-20 | 21.90 | 20.25 | 20.45 | 0.00 | - | 1 | 0 | 20.02% |
| TLT240930P00115000 | 2024-02-02 10:57AM EDT | 2024-09-30 | 18.42 | 20.50 | 20.60 | 0.00 | - | 3 | 0 | 22.12% |
| TLT241018P00115000 | 2023-12-05 11:00AM EDT | 2024-10-18 | 20.90 | 15.80 | 19.85 | 0.00 | - | - | 1 | 0.00% |
| TLT241115P00115000 | 2024-06-12 2:00PM EDT | 2024-11-15 | 21.85 | 20.30 | 20.45 | 0.00 | - | - | 0 | 15.97% |
| TLT241220P00115000 | 2024-04-10 11:22AM EDT | 2024-12-20 | 24.10 | 24.80 | 24.95 | 0.00 | - | 3 | 0 | 40.87% |
| TLT241231P00115000 | 2024-02-05 12:44PM EDT | 2024-12-31 | 20.90 | 19.30 | 19.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250117P00115000 | 2024-06-13 10:03AM EDT | 2025-01-17 | 20.48 | 20.30 | 20.50 | -1.27 | -5.84% | 5 | 82 | 14.28% |
| TLT250221P00115000 | 2024-06-04 10:59AM EDT | 2025-02-21 | 22.80 | 20.30 | 20.50 | 0.00 | - | 1 | 0 | 13.28% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 2025-03-21 | 26.48 | 23.55 | 23.75 | 0.00 | - | 10 | 0 | 29.28% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 2025-03-31 | 24.80 | 24.75 | 24.95 | 0.00 | - | 10 | 0 | 32.97% |
| TLT250417P00115000 | 2024-05-17 2:57PM EDT | 2025-04-17 | 23.60 | 20.25 | 20.50 | 0.00 | - | 1 | 0 | 12.04% |
| TLT250516P00115000 | 2024-06-11 2:05PM EDT | 2025-05-16 | 23.34 | 20.35 | 20.50 | 0.00 | - | - | 1 | 11.52% |
| TLT260116P00115000 | 2024-06-14 9:32AM EDT | 2026-01-16 | 20.90 | 20.40 | 20.65 | -1.85 | -8.13% | 50 | 154 | 9.93% |
© 2024 Yahoo. All rights reserved.