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:60.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00060000 | 2024-06-13 9:58AM EDT | 2024-06-21 | 33.16 | 34.65 | 34.80 | 0.00 | - | 10 | 11 | 143.36% |
| TLT240628C00060000 | 2024-05-01 10:14AM EDT | 2024-06-28 | 28.75 | 30.50 | 30.60 | 0.00 | - | 2 | 18 | 0.00% |
| TLT240719C00060000 | 2023-11-29 11:12AM EDT | 2024-07-19 | 32.60 | 39.90 | 40.25 | 0.00 | - | - | 10 | 189.62% |
| TLT240816C00060000 | 2024-02-13 10:35AM EDT | 2024-08-16 | 33.05 | 33.00 | 33.30 | 0.00 | - | 4 | 10 | 0.00% |
| TLT240920C00060000 | 2024-03-08 1:20PM EDT | 2024-09-20 | 35.98 | 31.55 | 31.80 | 0.00 | - | 1 | 12 | 0.00% |
| TLT240930C00060000 | 2024-04-17 1:57PM EDT | 2024-09-30 | 29.45 | 31.45 | 31.60 | 0.00 | - | 10 | 22 | 0.00% |
| TLT241018C00060000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 28.63 | 31.35 | 31.50 | 0.00 | - | 19 | 69 | 0.00% |
| TLT241115C00060000 | 2024-06-12 2:00PM EDT | 2024-11-15 | 33.35 | 34.75 | 34.95 | 0.00 | - | 1 | 39 | 39.16% |
| TLT241220C00060000 | 2024-06-06 2:54PM EDT | 2024-12-20 | 33.60 | 34.75 | 34.95 | 0.00 | - | 3 | 31 | 35.35% |
| TLT250117C00060000 | 2024-06-14 1:55PM EDT | 2025-01-17 | 34.75 | 34.75 | 34.95 | +1.25 | +3.73% | 1 | 404 | 32.98% |
| TLT250221C00060000 | 2024-06-13 10:00AM EDT | 2025-02-21 | 33.38 | 34.75 | 34.95 | 0.00 | - | 10 | 10 | 30.62% |
| TLT250321C00060000 | 2024-06-13 9:39AM EDT | 2025-03-21 | 33.54 | 34.75 | 35.00 | 0.00 | - | 2 | 2 | 29.93% |
| TLT250417C00060000 | 2024-05-09 11:28AM EDT | 2025-04-17 | 30.35 | 31.70 | 31.90 | 0.00 | - | 2 | 0 | 0.00% |
| TLT260116C00060000 | 2024-06-14 11:52AM EDT | 2026-01-16 | 34.65 | 34.65 | 35.10 | +1.19 | +3.56% | 3 | 741 | 21.85% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00060000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 50.00% |
| TLT240628P00060000 | 2024-05-02 10:23AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 78.13% |
| TLT240719P00060000 | 2023-11-03 10:20AM EDT | 2024-07-19 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 72.46% |
| TLT240816P00060000 | 2024-05-13 11:57AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 21 | 39.84% |
| TLT240920P00060000 | 2024-04-05 11:58AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 10 | 36.72% |
| TLT240930P00060000 | 2024-05-06 1:23PM EDT | 2024-09-30 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 67 | 33.99% |
| TLT241018P00060000 | 2024-06-12 12:31PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 21 | 30.08% |
| TLT241115P00060000 | 2024-06-12 2:00PM EDT | 2024-11-15 | 0.17 | 0.00 | 0.03 | 0.00 | - | 15 | 28 | 28.32% |
| TLT241220P00060000 | 2024-06-11 10:38AM EDT | 2024-12-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 22 | 27.25% |
| TLT250117P00060000 | 2024-06-14 2:56PM EDT | 2025-01-17 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 581 | 26.07% |
| TLT250516P00060000 | 2024-06-04 11:29AM EDT | 2025-05-16 | 0.12 | 0.04 | 0.12 | 0.00 | - | 13 | 13 | 23.10% |
| TLT260116P00060000 | 2024-05-16 9:53AM EDT | 2026-01-16 | 0.30 | 0.24 | 0.37 | 0.00 | - | 20 | 303 | 21.29% |
© 2024 Yahoo. All rights reserved.