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
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00130000 | 2024-05-07 12:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,676 | 50.00% |
| TLT240628C00130000 | 2024-05-15 3:55PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,455 | 54.69% |
| TLT240719C00130000 | 2024-06-12 10:55AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 196 | 39.45% |
| TLT240816C00130000 | 2024-06-14 1:34PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 900 | 31.84% |
| TLT240920C00130000 | 2024-06-12 12:50PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 10 | 458 | 27.44% |
| TLT241018C00130000 | 2024-06-13 1:08PM EDT | 2024-10-18 | 0.07 | 0.08 | 0.10 | 0.00 | - | 45 | 252 | 25.39% |
| TLT241115C00130000 | 2024-06-13 10:56AM EDT | 2024-11-15 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 1 | 773 | 24.17% |
| TLT241220C00130000 | 2024-06-14 9:41AM EDT | 2024-12-20 | 0.15 | 0.13 | 0.17 | +0.03 | +25.00% | 13 | 495 | 22.51% |
| TLT250117C00130000 | 2024-06-14 3:41PM EDT | 2025-01-17 | 0.21 | 0.20 | 0.22 | +0.02 | +10.53% | 2 | 5,834 | 21.92% |
| TLT250221C00130000 | 2024-06-13 3:39PM EDT | 2025-02-21 | 0.21 | 0.24 | 0.27 | 0.00 | - | 1 | 437 | 21.09% |
| TLT250321C00130000 | 2024-06-12 11:08AM EDT | 2025-03-21 | 0.30 | 0.30 | 0.34 | +0.03 | +11.11% | 2 | 71 | 20.87% |
| TLT250417C00130000 | 2024-06-07 1:46PM EDT | 2025-04-17 | 0.26 | 0.34 | 0.39 | 0.00 | - | 1 | 132 | 20.46% |
| TLT250516C00130000 | 2024-06-13 9:54AM EDT | 2025-05-16 | 0.36 | 0.34 | 0.45 | 0.00 | - | 14 | 45 | 20.14% |
| TLT260116C00130000 | 2024-06-14 2:24PM EDT | 2026-01-16 | 1.32 | 1.25 | 1.39 | +0.07 | +5.60% | 218 | 10,482 | 20.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00130000 | 2024-06-06 3:52PM EDT | 2024-06-21 | 36.76 | 35.25 | 35.40 | 0.00 | - | 1 | 0 | 102.73% |
| TLT240628P00130000 | 2023-07-18 10:16AM EDT | 2024-06-28 | 28.10 | 35.10 | 38.20 | 0.00 | - | 5 | 0 | 127.10% |
| TLT240719P00130000 | 2023-12-29 2:01PM EDT | 2024-07-19 | 30.96 | 35.20 | 35.40 | 0.00 | - | 4 | 0 | 45.90% |
| TLT240816P00130000 | 2023-10-04 10:00AM EDT | 2024-08-16 | 44.10 | 41.15 | 42.85 | 0.00 | - | 1 | 0 | 106.14% |
| TLT240920P00130000 | 2024-06-12 2:00PM EDT | 2024-09-20 | 36.90 | 35.25 | 35.45 | 0.00 | - | 1 | 0 | 29.74% |
| TLT241018P00130000 | 2024-01-24 2:55PM EDT | 2024-10-18 | 36.82 | 36.25 | 36.35 | 0.00 | - | 4 | 0 | 39.62% |
| 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 | 35.25 | 35.45 | 0.00 | - | 2 | 13 | 20.07% |
| TLT250221P00130000 | 2024-04-02 12:46PM EDT | 2025-02-21 | 37.93 | 40.95 | 42.15 | 0.00 | - | 1 | 0 | 51.45% |
| TLT250321P00130000 | 2024-06-04 10:00AM EDT | 2025-03-21 | 37.50 | 35.25 | 35.45 | 0.00 | - | 20 | 0 | 17.73% |
| TLT250516P00130000 | 2024-05-29 11:40AM EDT | 2025-05-16 | 41.20 | 35.25 | 35.45 | 0.00 | - | 1 | 0 | 16.21% |
| TLT260116P00130000 | 2024-06-14 10:31AM EDT | 2026-01-16 | 35.25 | 35.20 | 35.45 | -1.49 | -4.06% | 1 | 10 | 12.45% |
© 2024 Yahoo. All rights reserved.