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:120.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00120000 | 2024-06-05 9:49AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,051 | 65.63% |
| TLT240719C00120000 | 2024-06-13 11:30AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 5,906 | 35.94% |
| TLT240726C00120000 | 2024-06-20 9:49AM EDT | 2024-07-26 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 3 | 32.03% |
| TLT240816C00120000 | 2024-06-21 3:17PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 1,571 | 27.34% |
| TLT240920C00120000 | 2024-06-17 3:14PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 1,021 | 23.05% |
| TLT240930C00120000 | 2024-06-21 1:08PM EDT | 2024-09-30 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 14 | 438 | 23.05% |
| TLT241018C00120000 | 2024-06-21 2:02PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 5 | 543 | 21.78% |
| TLT241115C00120000 | 2024-06-20 11:20AM EDT | 2024-11-15 | 0.18 | 0.16 | 0.19 | 0.00 | - | 2 | 1,424 | 21.19% |
| TLT241220C00120000 | 2024-06-21 12:37PM EDT | 2024-12-20 | 0.22 | 0.23 | 0.25 | 0.00 | - | 60 | 2,043 | 20.02% |
| TLT241231C00120000 | 2024-06-20 1:23PM EDT | 2024-12-31 | 0.27 | 0.23 | 0.27 | 0.00 | - | 20 | 461 | 19.70% |
| TLT250117C00120000 | 2024-06-21 10:13AM EDT | 2025-01-17 | 0.32 | 0.29 | 0.33 | -0.03 | -8.57% | 301 | 17,970 | 19.65% |
| TLT250221C00120000 | 2024-06-21 11:15AM EDT | 2025-02-21 | 0.38 | 0.37 | 0.41 | +0.03 | +8.57% | 1 | 229 | 19.04% |
| TLT250321C00120000 | 2024-06-18 3:57PM EDT | 2025-03-21 | 0.50 | 0.45 | 0.50 | 0.00 | - | 31 | 5,034 | 18.84% |
| TLT250331C00120000 | 2024-06-21 11:53AM EDT | 2025-03-31 | 0.48 | 0.46 | 0.51 | -0.02 | -4.00% | 18 | 227 | 18.58% |
| TLT250417C00120000 | 2024-06-21 3:53PM EDT | 2025-04-17 | 0.50 | 0.51 | 0.55 | -0.07 | -12.28% | 15 | 15,105 | 18.36% |
| TLT250516C00120000 | 2024-06-21 10:24AM EDT | 2025-05-16 | 0.60 | 0.59 | 0.69 | -0.07 | -10.45% | 35 | 1,017 | 18.51% |
| TLT260116C00120000 | 2024-06-21 3:43PM EDT | 2026-01-16 | 1.89 | 1.85 | 1.95 | -0.10 | -5.03% | 121 | 12,324 | 18.87% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00120000 | 2024-05-03 9:58AM EDT | 2024-06-28 | 30.21 | 29.70 | 29.80 | 0.00 | - | 171 | 0 | 234.23% |
| TLT240719P00120000 | 2023-12-22 4:48PM EDT | 2024-07-19 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 64.40% |
| TLT240816P00120000 | 2024-01-26 12:45PM EDT | 2024-08-16 | 26.20 | 26.25 | 26.35 | 0.00 | - | 10 | 0 | 37.89% |
| TLT240920P00120000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 30.33 | 29.70 | 29.80 | 0.00 | - | 141 | 0 | 60.49% |
| TLT240930P00120000 | 2023-12-26 10:58AM EDT | 2024-09-30 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 30.54% |
| TLT241018P00120000 | 2024-06-14 3:50PM EDT | 2024-10-18 | 25.35 | 26.10 | 26.30 | 0.00 | - | 243 | 243 | 25.05% |
| TLT241115P00120000 | 2023-11-28 1:17PM EDT | 2024-11-15 | 28.70 | 17.60 | 22.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241220P00120000 | 2024-06-13 3:36PM EDT | 2024-12-20 | 26.15 | 26.10 | 26.30 | 0.00 | - | 2 | 0 | 20.24% |
| TLT250117P00120000 | 2024-06-06 3:48PM EDT | 2025-01-17 | 26.70 | 26.10 | 26.25 | 0.00 | - | 1 | 5 | 18.12% |
| TLT250221P00120000 | 2024-05-01 3:31PM EDT | 2025-02-21 | 31.34 | 29.70 | 29.80 | 0.00 | - | 1 | 0 | 36.96% |
| TLT250321P00120000 | 2024-06-07 11:31AM EDT | 2025-03-21 | 28.18 | 26.15 | 26.25 | 0.00 | - | 10 | 0 | 15.92% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 2025-03-31 | 31.86 | 28.55 | 28.70 | 0.00 | - | - | 0 | 30.04% |
| TLT250417P00120000 | 2024-05-15 1:22PM EDT | 2025-04-17 | 28.16 | 25.20 | 25.45 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250516P00120000 | 2024-06-17 10:06AM EDT | 2025-05-16 | 26.70 | 26.15 | 26.25 | 0.00 | - | 2 | 4 | 14.53% |
| TLT260116P00120000 | 2024-06-21 12:02PM EDT | 2026-01-16 | 26.40 | 25.10 | 27.30 | +1.05 | +4.14% | 2 | 18 | 16.53% |
© 2024 Yahoo. All rights reserved.