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:130.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00130000 | 2024-05-15 3:55PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,455 | 84.38% |
| TLT240719C00130000 | 2024-06-12 10:55AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 42.97% |
| TLT240816C00130000 | 2024-06-14 1:34PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 904 | 33.59% |
| TLT240920C00130000 | 2024-06-14 3:23PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.04 | 0.00 | - | 10 | 458 | 27.15% |
| TLT241018C00130000 | 2024-06-13 1:08PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.07 | 0.00 | - | 45 | 252 | 25.49% |
| TLT241115C00130000 | 2024-06-17 11:02AM EDT | 2024-11-15 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 772 | 24.41% |
| TLT241220C00130000 | 2024-06-20 3:44PM EDT | 2024-12-20 | 0.14 | 0.11 | 0.13 | 0.00 | - | 8 | 493 | 22.51% |
| TLT250117C00130000 | 2024-06-21 2:04PM EDT | 2025-01-17 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 1 | 5,866 | 22.02% |
| TLT250221C00130000 | 2024-06-20 2:54PM EDT | 2025-02-21 | 0.21 | 0.20 | 0.23 | 0.00 | - | 21 | 419 | 21.24% |
| TLT250321C00130000 | 2024-06-21 3:10PM EDT | 2025-03-21 | 0.26 | 0.25 | 0.28 | -0.04 | -13.33% | 3 | 71 | 20.85% |
| TLT250417C00130000 | 2024-06-07 1:46PM EDT | 2025-04-17 | 0.26 | 0.29 | 0.33 | 0.00 | - | 1 | 132 | 20.48% |
| TLT250516C00130000 | 2024-06-20 9:40AM EDT | 2025-05-16 | 0.40 | 0.33 | 0.41 | 0.00 | - | 2 | 239 | 20.39% |
| TLT260116C00130000 | 2024-06-20 1:28PM EDT | 2026-01-16 | 1.30 | 1.20 | 1.40 | 0.00 | - | 4 | 10,721 | 20.55% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00130000 | 2023-07-18 10:16AM EDT | 2024-06-28 | 28.10 | 35.10 | 38.20 | 0.00 | - | 5 | 0 | 163.87% |
| TLT240719P00130000 | 2023-12-29 2:01PM EDT | 2024-07-19 | 30.96 | 35.20 | 35.40 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240816P00130000 | 2023-10-04 10:00AM EDT | 2024-08-16 | 44.10 | 41.15 | 42.85 | 0.00 | - | 1 | 0 | 109.69% |
| TLT240920P00130000 | 2024-06-12 2:00PM EDT | 2024-09-20 | 36.90 | 36.10 | 36.25 | 0.00 | - | 1 | 0 | 34.57% |
| TLT241018P00130000 | 2024-01-24 2:55PM EDT | 2024-10-18 | 36.82 | 36.25 | 36.35 | 0.00 | - | 4 | 0 | 32.32% |
| TLT241115P00130000 | 2023-11-27 11:04AM EDT | 2024-11-15 | 39.69 | 27.50 | 32.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00130000 | 2024-06-13 3:13PM EDT | 2025-01-17 | 36.10 | 36.10 | 36.30 | 0.00 | - | 2 | 13 | 23.58% |
| TLT250221P00130000 | 2024-04-02 12:46PM EDT | 2025-02-21 | 37.93 | 40.95 | 42.15 | 0.00 | - | 1 | 0 | 50.38% |
| TLT250321P00130000 | 2024-06-04 10:00AM EDT | 2025-03-21 | 37.50 | 36.10 | 36.20 | 0.00 | - | 20 | 0 | 19.14% |
| TLT250516P00130000 | 2024-05-29 11:40AM EDT | 2025-05-16 | 41.20 | 35.10 | 37.20 | 0.00 | - | 1 | 0 | 25.89% |
| TLT260116P00130000 | 2024-06-21 2:07PM EDT | 2026-01-16 | 36.23 | 35.10 | 37.25 | +0.98 | +2.78% | 2 | 11 | 19.84% |
© 2024 Yahoo. All rights reserved.