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
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00125000 | 2024-05-10 12:16PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 990 | 75.00% |
| TLT240705C00125000 | 2024-06-12 9:30AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 51.56% |
| TLT240719C00125000 | 2024-05-20 9:42AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 306 | 38.28% |
| TLT240726C00125000 | 2024-06-21 11:23AM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | +0.01 | - | 9 | 0 | 33.99% |
| TLT240802C00125000 | 2024-06-21 9:50AM EDT | 2024-08-02 | 0.04 | 0.00 | 0.10 | +0.04 | - | 5 | 0 | 40.82% |
| TLT240816C00125000 | 2024-06-03 10:59AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 88 | 30.08% |
| TLT240920C00125000 | 2024-05-24 11:05AM EDT | 2024-09-20 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 552 | 25.00% |
| TLT240930C00125000 | 2024-06-21 10:41AM EDT | 2024-09-30 | 0.05 | 0.06 | 0.08 | -0.04 | -44.44% | 12 | 716 | 25.29% |
| TLT241018C00125000 | 2024-06-21 2:28PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 5 | 198 | 23.73% |
| TLT241115C00125000 | 2024-06-21 11:24AM EDT | 2024-11-15 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 1 | 457 | 22.80% |
| TLT241220C00125000 | 2024-06-21 1:14PM EDT | 2024-12-20 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 5 | 407 | 21.34% |
| TLT241231C00125000 | 2024-06-20 9:47AM EDT | 2024-12-31 | 0.18 | 0.16 | 0.20 | 0.00 | - | 250 | 368 | 21.09% |
| TLT250117C00125000 | 2024-06-21 2:03PM EDT | 2025-01-17 | 0.21 | 0.21 | 0.24 | -0.01 | -4.55% | 30 | 3,685 | 20.87% |
| TLT250221C00125000 | 2024-06-17 3:13PM EDT | 2025-02-21 | 0.29 | 0.27 | 0.30 | 0.00 | - | 1 | 230 | 20.14% |
| TLT250321C00125000 | 2024-06-21 10:40AM EDT | 2025-03-21 | 0.36 | 0.33 | 0.37 | -0.02 | -5.26% | 30 | 114 | 19.87% |
| TLT250417C00125000 | 2024-06-12 11:04AM EDT | 2025-04-17 | 0.41 | 0.37 | 0.42 | 0.00 | - | 5 | 127 | 19.43% |
| TLT250516C00125000 | 2024-06-13 3:59PM EDT | 2025-05-16 | 0.50 | 0.43 | 0.52 | 0.00 | - | 25 | 107 | 19.42% |
| TLT260116C00125000 | 2024-06-20 3:20PM EDT | 2026-01-16 | 1.53 | 1.35 | 1.67 | 0.00 | - | 7 | 3,636 | 19.83% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 104.96% |
| TLT240920P00125000 | 2024-01-24 2:49PM EDT | 2024-09-20 | 31.85 | 31.25 | 31.35 | 0.00 | - | 4 | 0 | 33.45% |
| TLT241018P00125000 | 2023-12-20 4:41PM EDT | 2024-10-18 | 25.45 | 30.85 | 31.05 | 0.00 | - | 5 | 0 | 18.75% |
| TLT241231P00125000 | 2024-06-20 9:55AM EDT | 2024-12-31 | 31.45 | 31.05 | 31.30 | 0.00 | - | 10 | 10 | 22.22% |
| TLT250117P00125000 | 2024-05-15 9:37AM EDT | 2025-01-17 | 33.05 | 30.55 | 30.75 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250321P00125000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 30.55 | 36.90 | 37.10 | 0.00 | - | 1 | 0 | 46.63% |
| TLT260116P00125000 | 2024-06-13 11:05AM EDT | 2026-01-16 | 31.88 | 30.10 | 32.25 | 0.00 | - | 14 | 30 | 18.15% |
© 2024 Yahoo. All rights reserved.