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:117.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00117000 | 2024-06-04 1:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 1,853 | 57.81% |
| TLT240628C00117000 | 2024-06-05 11:47AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 259 | 42.19% |
| TLT240719C00117000 | 2024-05-21 2:17PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 200 | 313 | 30.66% |
| TLT240816C00117000 | 2024-06-07 2:14PM EDT | 2024-08-16 | 0.04 | 0.06 | 0.08 | 0.00 | - | 27 | 227 | 25.00% |
| TLT240920C00117000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 471 | 12.50% |
| TLT241018C00117000 | 2024-06-06 10:51AM EDT | 2024-10-18 | 0.16 | 0.19 | 0.22 | 0.00 | - | 10 | 769 | 20.95% |
| TLT241220C00117000 | 2024-05-31 9:47AM EDT | 2024-12-20 | 0.17 | 0.35 | 0.38 | 0.00 | - | 1 | 25 | 19.09% |
| TLT250117C00117000 | 2024-06-14 3:46PM EDT | 2025-01-17 | 0.46 | 0.46 | 0.48 | +0.22 | +91.67% | 37 | 206 | 18.78% |
| TLT250321C00117000 | 2024-06-06 12:01PM EDT | 2025-03-21 | 0.60 | 0.68 | 0.73 | 0.00 | - | 15 | 1,122 | 18.31% |
| TLT250417C00117000 | 2024-06-13 12:44PM EDT | 2025-04-17 | 0.62 | 0.76 | 0.83 | 0.00 | - | 100 | 92 | 18.09% |
| TLT250516C00117000 | 2024-06-03 11:07AM EDT | 2025-05-16 | 0.64 | 0.80 | 0.94 | 0.00 | - | 2 | 2 | 17.90% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00117000 | 2024-06-05 10:00AM EDT | 2024-06-21 | 23.90 | 22.25 | 22.40 | 0.00 | - | 1 | 0 | 78.91% |
| TLT240719P00117000 | 2024-01-05 2:01PM EDT | 2024-07-19 | 20.57 | 20.80 | 21.05 | 0.00 | - | 30 | 0 | 0.00% |
| TLT240816P00117000 | 2024-02-05 11:50AM EDT | 2024-08-16 | 22.80 | 21.30 | 21.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00117000 | 2024-02-05 11:31AM EDT | 2024-09-20 | 22.68 | 21.15 | 21.45 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00117000 | 2024-01-30 10:35AM EDT | 2025-01-17 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.