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
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00115000 | 2024-05-20 9:35AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 515 | 56.25% |
| TLT240705C00115000 | 2024-06-14 10:20AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 40.63% |
| TLT240712C00115000 | 2024-06-14 12:26PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.01 | 0.00 | - | 61 | 78 | 32.81% |
| TLT240719C00115000 | 2024-06-21 9:30AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 849 | 30.47% |
| TLT240816C00115000 | 2024-06-21 2:25PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 3 | 1,071 | 23.83% |
| TLT240920C00115000 | 2024-06-21 3:41PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | 0.00 | - | 10 | 7,862 | 20.41% |
| TLT240930C00115000 | 2024-06-21 11:04AM EDT | 2024-09-30 | 0.12 | 0.12 | 0.14 | -0.06 | -33.33% | 9 | 13,915 | 20.80% |
| TLT241018C00115000 | 2024-06-21 1:14PM EDT | 2024-10-18 | 0.17 | 0.15 | 0.17 | -0.05 | -22.73% | 1 | 430 | 19.83% |
| TLT241115C00115000 | 2024-06-21 11:24AM EDT | 2024-11-15 | 0.27 | 0.25 | 0.27 | +0.01 | +3.85% | 2 | 899 | 19.48% |
| TLT241220C00115000 | 2024-06-20 2:17PM EDT | 2024-12-20 | 0.37 | 0.34 | 0.37 | 0.00 | - | 9 | 35,093 | 18.70% |
| TLT241231C00115000 | 2024-06-21 10:00AM EDT | 2024-12-31 | 0.39 | 0.36 | 0.40 | -0.01 | -2.50% | 4 | 440 | 18.47% |
| TLT250117C00115000 | 2024-06-21 11:25AM EDT | 2025-01-17 | 0.45 | 0.44 | 0.47 | -0.05 | -10.00% | 2,622 | 7,937 | 18.37% |
| TLT250221C00115000 | 2024-06-17 9:30AM EDT | 2025-02-21 | 0.60 | 0.55 | 0.59 | 0.00 | - | 5 | 213 | 17.97% |
| TLT250321C00115000 | 2024-06-14 3:58PM EDT | 2025-03-21 | 0.83 | 0.69 | 0.71 | 0.00 | - | 9 | 1,246 | 17.85% |
| TLT250331C00115000 | 2024-06-14 12:23PM EDT | 2025-03-31 | 0.80 | 0.68 | 0.73 | 0.00 | - | 13 | 1,208 | 17.65% |
| TLT250417C00115000 | 2024-06-17 1:59PM EDT | 2025-04-17 | 0.78 | 0.75 | 0.80 | 0.00 | - | 60 | 281 | 17.57% |
| TLT250516C00115000 | 2024-06-20 1:23PM EDT | 2025-05-16 | 1.02 | 0.87 | 0.98 | 0.00 | - | 16 | 285 | 17.76% |
| TLT250620C00115000 | 2024-06-21 11:06AM EDT | 2025-06-20 | 1.10 | 1.07 | 1.14 | +1.10 | - | 3 | - | 17.65% |
| TLT260116C00115000 | 2024-06-21 2:05PM EDT | 2026-01-16 | 2.61 | 2.41 | 2.79 | +0.27 | +11.54% | 1 | 4,587 | 19.20% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 21.15 | 21.25 | 0.00 | - | - | 0 | 50.10% |
| TLT240719P00115000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 25.25 | 24.65 | 24.85 | 0.00 | - | 28 | 0 | 99.73% |
| 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 | 21.15 | 21.25 | 0.00 | - | 1 | 0 | 23.68% |
| TLT240930P00115000 | 2024-02-02 10:57AM EDT | 2024-09-30 | 18.42 | 20.50 | 20.60 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 21.10 | 21.25 | 0.00 | - | - | 0 | 18.60% |
| TLT241220P00115000 | 2024-04-10 11:22AM EDT | 2024-12-20 | 24.10 | 24.80 | 24.95 | 0.00 | - | 3 | 0 | 39.44% |
| TLT241231P00115000 | 2024-02-05 12:44PM EDT | 2024-12-31 | 20.90 | 19.30 | 19.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250117P00115000 | 2024-06-14 10:56AM EDT | 2025-01-17 | 20.48 | 21.15 | 21.25 | 0.00 | - | 5 | 87 | 15.58% |
| TLT250221P00115000 | 2024-06-04 10:59AM EDT | 2025-02-21 | 22.80 | 21.15 | 21.25 | 0.00 | - | 1 | 0 | 14.43% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 2025-03-21 | 26.48 | 23.55 | 23.75 | 0.00 | - | 10 | 0 | 27.58% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 2025-03-31 | 24.80 | 24.75 | 24.95 | 0.00 | - | 10 | 0 | 31.60% |
| TLT250417P00115000 | 2024-05-17 2:57PM EDT | 2025-04-17 | 23.60 | 20.25 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250516P00115000 | 2024-06-11 2:05PM EDT | 2025-05-16 | 23.34 | 21.15 | 21.25 | 0.00 | - | - | 1 | 12.48% |
| TLT260116P00115000 | 2024-06-21 3:42PM EDT | 2026-01-16 | 21.40 | 21.10 | 21.50 | +0.50 | +2.39% | 56 | 181 | 11.13% |
© 2024 Yahoo. All rights reserved.