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
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00120000 | 2024-06-05 9:47AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,882 | 59.38% |
| TLT240628C00120000 | 2024-06-05 9:49AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,051 | 45.31% |
| TLT240719C00120000 | 2024-06-13 11:30AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 5,906 | 32.03% |
| TLT240816C00120000 | 2024-06-14 9:37AM EDT | 2024-08-16 | 0.04 | 0.05 | 0.07 | 0.00 | - | 1 | 1,570 | 26.76% |
| TLT240920C00120000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.11 | +0.04 | +57.14% | 204 | 958 | 22.95% |
| TLT240930C00120000 | 2024-06-14 3:50PM EDT | 2024-09-30 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 5 | 430 | 23.00% |
| TLT241018C00120000 | 2024-06-12 10:25AM EDT | 2024-10-18 | 0.13 | 0.15 | 0.17 | 0.00 | - | 16 | 543 | 21.78% |
| TLT241115C00120000 | 2024-06-14 3:16PM EDT | 2024-11-15 | 0.23 | 0.22 | 0.25 | +0.05 | +27.78% | 3 | 1,432 | 21.14% |
| TLT241220C00120000 | 2024-06-13 3:57PM EDT | 2024-12-20 | 0.23 | 0.27 | 0.31 | 0.00 | - | 470 | 1,796 | 19.90% |
| TLT241231C00120000 | 2024-06-12 10:54AM EDT | 2024-12-31 | 0.28 | 0.30 | 0.34 | +0.02 | +7.69% | 1 | 441 | 19.70% |
| TLT250117C00120000 | 2024-06-14 2:33PM EDT | 2025-01-17 | 0.38 | 0.36 | 0.41 | +0.07 | +22.58% | 116 | 17,674 | 19.68% |
| TLT250221C00120000 | 2024-06-14 11:55AM EDT | 2025-02-21 | 0.44 | 0.45 | 0.49 | +0.06 | +15.79% | 13 | 222 | 18.99% |
| TLT250321C00120000 | 2024-06-10 9:59AM EDT | 2025-03-21 | 0.38 | 0.55 | 0.59 | 0.00 | - | 9 | 5,003 | 18.81% |
| TLT250331C00120000 | 2024-06-13 2:15PM EDT | 2025-03-31 | 0.49 | 0.55 | 0.59 | 0.00 | - | 6 | 227 | 18.48% |
| TLT250417C00120000 | 2024-06-14 3:45PM EDT | 2025-04-17 | 0.63 | 0.61 | 0.66 | +0.08 | +14.55% | 1 | 15,244 | 18.46% |
| TLT250516C00120000 | 2024-06-14 12:58PM EDT | 2025-05-16 | 0.69 | 0.63 | 0.76 | +0.06 | +9.52% | 661 | 419 | 18.27% |
| TLT260116C00120000 | 2024-06-14 3:50PM EDT | 2026-01-16 | 1.98 | 1.90 | 1.98 | +0.01 | +0.51% | 1,302 | 11,960 | 18.42% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00120000 | 2024-03-21 12:07PM EDT | 2024-06-21 | 27.10 | 30.90 | 31.00 | 0.00 | - | 194 | 0 | 255.57% |
| TLT240628P00120000 | 2024-05-03 9:58AM EDT | 2024-06-28 | 30.21 | 29.70 | 29.80 | 0.00 | - | 171 | 0 | 161.94% |
| TLT240719P00120000 | 2023-12-22 4:48PM EDT | 2024-07-19 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 67.11% |
| TLT240816P00120000 | 2024-01-26 12:45PM EDT | 2024-08-16 | 26.20 | 26.25 | 26.35 | 0.00 | - | 10 | 0 | 45.68% |
| TLT240920P00120000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 30.33 | 29.70 | 29.80 | 0.00 | - | 141 | 0 | 61.22% |
| TLT240930P00120000 | 2023-12-26 10:58AM EDT | 2024-09-30 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 36.28% |
| TLT241018P00120000 | 2024-06-14 3:49PM EDT | 2024-10-18 | 25.35 | 25.25 | 25.45 | -0.75 | -2.87% | 243 | 0 | 20.66% |
| 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 | 25.25 | 25.45 | 0.00 | - | 2 | 0 | 16.90% |
| TLT250117P00120000 | 2024-06-06 3:48PM EDT | 2025-01-17 | 26.70 | 25.25 | 25.45 | 0.00 | - | 1 | 5 | 15.80% |
| TLT250221P00120000 | 2024-05-01 3:31PM EDT | 2025-02-21 | 31.34 | 29.70 | 29.80 | 0.00 | - | 1 | 0 | 38.38% |
| TLT250321P00120000 | 2024-06-07 11:31AM EDT | 2025-03-21 | 28.18 | 25.25 | 25.45 | 0.00 | - | 10 | 0 | 13.94% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 2025-03-31 | 31.86 | 28.55 | 28.70 | 0.00 | - | - | 0 | 31.78% |
| TLT250417P00120000 | 2024-05-15 1:22PM EDT | 2025-04-17 | 28.16 | 25.20 | 25.45 | 0.00 | - | 10 | 0 | 13.33% |
| TLT250516P00120000 | 2024-06-11 11:44AM EDT | 2025-05-16 | 25.28 | 24.30 | 25.45 | -3.65 | -12.62% | 2 | 0 | 12.75% |
| TLT260116P00120000 | 2024-06-14 10:13AM EDT | 2026-01-16 | 25.35 | 25.20 | 25.60 | -3.49 | -12.10% | 3 | 15 | 11.18% |
© 2024 Yahoo. All rights reserved.