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:135.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00135000 | 2024-05-15 12:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 84.38% |
| TLT240719C00135000 | 2024-05-23 11:52AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,303 | 40.63% |
| TLT240816C00135000 | 2024-06-07 1:13PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,137 | 32.42% |
| TLT240920C00135000 | 2024-06-14 3:22PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.05 | 0.00 | - | 11 | 140 | 28.91% |
| TLT241018C00135000 | 2024-06-13 10:19AM EDT | 2024-10-18 | 0.06 | 0.06 | 0.08 | 0.00 | - | 40 | 241 | 27.05% |
| TLT241115C00135000 | 2024-06-13 3:45PM EDT | 2024-11-15 | 0.08 | 0.09 | 0.12 | 0.00 | - | 42 | 500 | 25.93% |
| TLT241220C00135000 | 2024-05-30 10:00AM EDT | 2024-12-20 | 0.06 | 0.10 | 0.14 | 0.00 | - | 30 | 616 | 23.93% |
| TLT250117C00135000 | 2024-06-14 3:41PM EDT | 2025-01-17 | 0.14 | 0.15 | 0.18 | -0.01 | -6.67% | 21 | 2,556 | 23.24% |
| TLT250221C00135000 | 2024-06-12 1:10PM EDT | 2025-02-21 | 0.18 | 0.19 | 0.22 | 0.00 | - | 10 | 114 | 22.27% |
| TLT250321C00135000 | 2024-06-14 3:29PM EDT | 2025-03-21 | 0.25 | 0.23 | 0.27 | +0.04 | +19.05% | 10 | 1,106 | 21.88% |
| TLT250516C00135000 | 2024-06-12 2:38PM EDT | 2025-05-16 | 0.29 | 0.26 | 0.37 | 0.00 | - | - | 1 | 21.14% |
| TLT260116C00135000 | 2024-06-14 2:36PM EDT | 2026-01-16 | 0.98 | 0.91 | 0.99 | +0.04 | +4.26% | 21 | 2,717 | 19.83% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00135000 | 2023-12-20 11:00AM EDT | 2024-06-21 | 35.85 | 40.80 | 41.05 | 0.00 | - | - | 0 | 161.04% |
| TLT240719P00135000 | 2024-01-03 4:32PM EDT | 2024-07-19 | 36.22 | 38.80 | 39.10 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00135000 | 2024-02-06 2:47PM EDT | 2024-10-18 | 40.06 | 39.00 | 39.30 | 0.00 | - | 17 | 0 | 0.00% |
| TLT250117P00135000 | 2024-01-17 4:17PM EDT | 2025-01-17 | 40.29 | 42.20 | 42.30 | 0.00 | - | 1 | 0 | 39.04% |
| TLT250221P00135000 | 2024-06-12 2:00PM EDT | 2025-02-21 | 41.85 | 40.25 | 40.45 | 0.00 | - | - | 0 | 20.46% |
| TLT260116P00135000 | 2024-06-05 9:56AM EDT | 2026-01-16 | 41.89 | 39.25 | 40.45 | 0.00 | - | 10 | 0 | 13.67% |
© 2024 Yahoo. All rights reserved.