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:65.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00065000 | 2024-05-31 3:29PM EDT | 2024-06-21 | 29.50 | 29.65 | 29.85 | +4.16 | +16.42% | 1 | 0 | 126.95% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 2024-06-28 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 163.77% |
| TLT240719C00065000 | 2024-06-04 3:42PM EDT | 2024-07-19 | 27.85 | 29.75 | 29.90 | 0.00 | - | 5 | 16 | 62.89% |
| TLT240816C00065000 | 2024-05-17 3:04PM EDT | 2024-08-16 | 26.55 | 29.75 | 29.95 | 0.00 | - | 10 | 0 | 51.95% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 2024-09-20 | 24.12 | 27.30 | 27.50 | 0.00 | - | 1 | 4 | 0.00% |
| TLT240930C00065000 | 2024-05-29 2:24PM EDT | 2024-09-30 | 24.05 | 29.80 | 30.00 | 0.00 | - | 5 | 7 | 40.97% |
| TLT241018C00065000 | 2024-04-25 9:35AM EDT | 2024-10-18 | 22.68 | 26.45 | 26.60 | 0.00 | - | 5 | 78 | 0.00% |
| TLT241115C00065000 | 2024-05-29 2:21PM EDT | 2024-11-15 | 24.10 | 29.85 | 30.00 | 0.00 | - | 92 | 92 | 34.28% |
| TLT241220C00065000 | 2024-05-17 2:41PM EDT | 2024-12-20 | 26.80 | 29.85 | 30.05 | 0.00 | - | 1 | 12 | 31.84% |
| TLT241231C00065000 | 2024-06-13 9:47AM EDT | 2024-12-31 | 28.60 | 29.85 | 30.05 | 0.00 | - | 2 | 3 | 30.96% |
| TLT250117C00065000 | 2024-06-13 12:34PM EDT | 2025-01-17 | 28.85 | 29.90 | 30.10 | 0.00 | - | 2 | 389 | 30.47% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 2025-02-21 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 0.00% |
| TLT250331C00065000 | 2024-05-13 11:08AM EDT | 2025-03-31 | 25.85 | 27.90 | 28.15 | 0.00 | - | 8 | 44 | 0.00% |
| TLT250417C00065000 | 2024-06-12 3:47PM EDT | 2025-04-17 | 28.00 | 29.95 | 30.15 | 0.00 | - | 1 | 32 | 26.22% |
| TLT260116C00065000 | 2024-06-14 11:18AM EDT | 2026-01-16 | 30.18 | 29.85 | 30.50 | +3.58 | +13.46% | 9 | 167 | 21.64% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00065000 | 2024-06-13 12:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 914 | 93.75% |
| TLT240628P00065000 | 2024-06-13 12:59PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 216 | 65.63% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 44.53% |
| TLT240816P00065000 | 2024-06-10 11:11AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 32.81% |
| TLT240920P00065000 | 2024-05-09 11:21AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 165 | 29.88% |
| TLT240930P00065000 | 2024-06-12 9:36AM EDT | 2024-09-30 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 58 | 29.49% |
| TLT241018P00065000 | 2024-05-31 10:01AM EDT | 2024-10-18 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 18 | 27.34% |
| TLT241115P00065000 | 2024-05-31 11:00AM EDT | 2024-11-15 | 0.06 | 0.02 | 0.05 | 0.00 | - | 5 | 323 | 25.39% |
| TLT241220P00065000 | 2024-05-20 9:45AM EDT | 2024-12-20 | 0.09 | 0.04 | 0.07 | 0.00 | - | 607 | 1,190 | 24.02% |
| TLT241231P00065000 | 2024-06-04 9:45AM EDT | 2024-12-31 | 0.09 | 0.04 | 0.08 | 0.00 | - | 1 | 19 | 23.73% |
| TLT250117P00065000 | 2024-06-14 10:31AM EDT | 2025-01-17 | 0.07 | 0.06 | 0.09 | 0.00 | - | 7 | 3,082 | 23.19% |
| TLT250221P00065000 | 2024-06-06 2:08PM EDT | 2025-02-21 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 103 | 22.17% |
| TLT250321P00065000 | 2024-04-02 9:52AM EDT | 2025-03-21 | 0.20 | 0.19 | 0.27 | 0.00 | - | - | 20 | 24.51% |
| TLT250331P00065000 | 2024-05-29 9:47AM EDT | 2025-03-31 | 0.16 | 0.08 | 0.13 | 0.00 | - | 3 | 4 | 21.24% |
| TLT250516P00065000 | 2024-05-29 9:47AM EDT | 2025-05-16 | 0.18 | 0.10 | 0.18 | 0.00 | - | - | 3 | 20.80% |
| TLT260116P00065000 | 2024-06-14 3:59PM EDT | 2026-01-16 | 0.42 | 0.20 | 0.57 | -0.02 | -4.55% | 60 | 424 | 19.85% |
© 2024 Yahoo. All rights reserved.