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:125.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00125000 | 2024-05-14 3:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,081 | 18,209 | 68.75% |
| TLT240628C00125000 | 2024-05-10 12:16PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 990 | 51.56% |
| TLT240705C00125000 | 2024-06-12 9:30AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 42.19% |
| TLT240719C00125000 | 2024-05-20 9:42AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 306 | 36.72% |
| TLT240816C00125000 | 2024-06-03 10:59AM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 88 | 29.30% |
| TLT240920C00125000 | 2024-05-24 11:05AM EDT | 2024-09-20 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 552 | 25.00% |
| TLT240930C00125000 | 2024-06-14 3:29PM EDT | 2024-09-30 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 15 | 711 | 24.95% |
| TLT241018C00125000 | 2024-06-12 9:40AM EDT | 2024-10-18 | 0.10 | 0.10 | 0.11 | 0.00 | - | 100 | 198 | 23.10% |
| TLT241115C00125000 | 2024-06-14 9:53AM EDT | 2024-11-15 | 0.17 | 0.16 | 0.19 | +0.05 | +41.67% | 10 | 305 | 22.80% |
| TLT241220C00125000 | 2024-05-30 9:59AM EDT | 2024-12-20 | 0.20 | 0.19 | 0.22 | +0.10 | +100.00% | 1 | 360 | 21.14% |
| TLT241231C00125000 | 2024-06-12 2:00PM EDT | 2024-12-31 | 0.34 | 0.21 | 0.25 | 0.00 | - | 3 | 115 | 21.02% |
| TLT250117C00125000 | 2024-06-12 3:49PM EDT | 2025-01-17 | 0.22 | 0.26 | 0.30 | 0.00 | - | 45 | 3,684 | 20.87% |
| TLT250221C00125000 | 2024-06-14 3:43PM EDT | 2025-02-21 | 0.34 | 0.33 | 0.35 | +0.06 | +21.43% | 1 | 230 | 19.97% |
| TLT250321C00125000 | 2024-06-05 11:34AM EDT | 2025-03-21 | 0.38 | 0.40 | 0.44 | 0.00 | - | 1 | 114 | 19.85% |
| TLT250417C00125000 | 2024-06-12 11:04AM EDT | 2025-04-17 | 0.41 | 0.45 | 0.50 | 0.00 | - | 5 | 127 | 19.48% |
| TLT250516C00125000 | 2024-06-13 3:59PM EDT | 2025-05-16 | 0.50 | 0.45 | 0.57 | 0.00 | - | 25 | 107 | 19.17% |
| TLT260116C00125000 | 2024-06-14 3:50PM EDT | 2026-01-16 | 1.57 | 1.55 | 1.60 | -0.03 | -1.87% | 30 | 3,620 | 19.06% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00125000 | 2023-12-20 4:40PM EDT | 2024-06-21 | 25.45 | 30.85 | 31.05 | 0.00 | - | 6 | 0 | 135.35% |
| TLT240628P00125000 | 2023-08-01 1:08PM EDT | 2024-06-28 | 26.91 | 28.45 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00125000 | 2024-03-06 3:53PM EDT | 2024-07-19 | 28.98 | 33.55 | 33.65 | 0.00 | - | 1 | 1 | 98.83% |
| TLT240920P00125000 | 2024-01-24 2:49PM EDT | 2024-09-20 | 31.85 | 31.25 | 31.35 | 0.00 | - | 4 | 0 | 40.92% |
| TLT241018P00125000 | 2023-12-20 4:41PM EDT | 2024-10-18 | 25.45 | 30.85 | 31.05 | 0.00 | - | 5 | 0 | 33.08% |
| TLT241231P00125000 | 2024-02-09 10:52AM EDT | 2024-12-31 | 31.20 | 29.15 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00125000 | 2024-05-15 9:37AM EDT | 2025-01-17 | 33.05 | 30.55 | 30.75 | 0.00 | - | 2 | 0 | 22.41% |
| TLT250321P00125000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 30.55 | 36.90 | 37.10 | 0.00 | - | 1 | 0 | 47.62% |
| TLT260116P00125000 | 2024-06-13 11:05AM EDT | 2026-01-16 | 31.88 | 30.20 | 30.50 | 0.00 | - | 14 | 30 | 11.74% |
© 2024 Yahoo. All rights reserved.