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:118.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00118000 | 2024-05-17 2:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 216 | 59.38% |
| TLT240628C00118000 | 2024-06-05 11:47AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,228 | 43.75% |
| TLT240719C00118000 | 2024-04-23 9:50AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 143 | 12.50% |
| TLT240816C00118000 | 2024-06-07 9:30AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | 0.00 | - | 50 | 810 | 25.88% |
| TLT240920C00118000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 0.10 | 0.11 | 0.13 | +0.01 | +11.11% | 1 | 459 | 22.36% |
| TLT241018C00118000 | 2024-06-13 1:09PM EDT | 2024-10-18 | 0.15 | 0.17 | 0.20 | 0.00 | - | 1 | 48 | 21.24% |
| TLT241220C00118000 | 2024-04-09 11:20AM EDT | 2024-12-20 | 0.38 | 0.18 | 0.21 | 0.00 | - | 4 | 104 | 17.46% |
| TLT250117C00118000 | 2024-05-16 12:54PM EDT | 2025-01-17 | 0.32 | 0.42 | 0.47 | 0.00 | - | 3 | 586 | 19.24% |
| TLT250321C00118000 | 2024-05-28 12:09PM EDT | 2025-03-21 | 0.37 | 0.63 | 0.68 | 0.00 | - | 142 | 119 | 18.49% |
| TLT250417C00118000 | 2024-05-15 1:42PM EDT | 2025-04-17 | 0.58 | 0.70 | 0.76 | 0.00 | - | 30 | 30 | 18.18% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00118000 | 2024-03-06 3:54PM EDT | 2024-06-21 | 21.97 | 26.55 | 26.65 | 0.00 | - | 1 | 0 | 209.38% |
| TLT240628P00118000 | 2024-02-22 11:35AM EDT | 2024-06-28 | 25.45 | 24.15 | 24.25 | 0.00 | - | 1 | 0 | 91.46% |
| TLT240719P00118000 | 2024-02-02 11:32AM EDT | 2024-07-19 | 22.00 | 23.50 | 23.60 | 0.00 | - | 9 | 0 | 43.16% |
| TLT240816P00118000 | 2024-02-05 11:51AM EDT | 2024-08-16 | 23.80 | 22.25 | 22.40 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00118000 | 2024-03-19 9:59AM EDT | 2024-10-18 | 25.28 | 29.10 | 29.40 | 0.00 | - | 1 | 0 | 59.94% |
| TLT250117P00118000 | 2024-06-06 3:48PM EDT | 2025-01-17 | 24.72 | 23.25 | 23.45 | 0.00 | - | 1 | 0 | 14.89% |
© 2024 Yahoo. All rights reserved.