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:70.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00070000 | 2024-06-13 1:17PM EDT | 2024-06-21 | 23.95 | 24.65 | 24.85 | 0.00 | - | 1 | 17 | 112.89% |
| TLT240628C00070000 | 2024-06-13 10:58AM EDT | 2024-06-28 | 23.23 | 24.75 | 24.90 | 0.00 | - | 2 | 1,038 | 85.35% |
| TLT240719C00070000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 24.77 | 24.75 | 24.90 | +1.07 | +4.51% | 2 | 12 | 52.73% |
| TLT240816C00070000 | 2024-06-14 3:37PM EDT | 2024-08-16 | 24.81 | 24.80 | 24.95 | +5.71 | +29.90% | 2 | 70 | 43.56% |
| TLT240920C00070000 | 2024-06-13 2:18PM EDT | 2024-09-20 | 23.99 | 24.90 | 25.05 | 0.00 | - | 2 | 33 | 37.06% |
| TLT240930C00070000 | 2024-05-29 12:30PM EDT | 2024-09-30 | 19.19 | 24.90 | 25.10 | 0.00 | - | 1 | 9 | 36.28% |
| TLT241018C00070000 | 2024-05-31 10:19AM EDT | 2024-10-18 | 20.72 | 24.90 | 25.10 | 0.00 | - | 8 | 15 | 33.55% |
| TLT241115C00070000 | 2024-06-14 9:59AM EDT | 2024-11-15 | 25.04 | 24.95 | 25.15 | +2.94 | +13.30% | 3 | 107 | 31.08% |
| TLT241220C00070000 | 2024-06-12 12:39PM EDT | 2024-12-20 | 24.03 | 25.05 | 25.20 | 0.00 | - | 1 | 104 | 28.66% |
| TLT241231C00070000 | 2024-06-10 2:46PM EDT | 2024-12-31 | 21.48 | 25.05 | 25.20 | 0.00 | - | 1 | 66 | 27.86% |
| TLT250117C00070000 | 2024-06-14 10:55AM EDT | 2025-01-17 | 25.05 | 25.05 | 25.25 | +1.85 | +7.97% | 8 | 876 | 27.32% |
| TLT250221C00070000 | 2024-06-10 1:02PM EDT | 2025-02-21 | 21.50 | 25.15 | 25.40 | 0.00 | - | 5 | 8 | 26.82% |
| TLT250321C00070000 | 2024-06-12 10:19AM EDT | 2025-03-21 | 23.75 | 25.15 | 25.40 | 0.00 | - | 1 | 270 | 25.44% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 2025-03-31 | 23.70 | 19.60 | 21.90 | 0.00 | - | 5 | 7 | 0.00% |
| TLT250417C00070000 | 2024-06-10 12:10PM EDT | 2025-04-17 | 21.70 | 25.20 | 25.40 | 0.00 | - | 1 | 49 | 24.28% |
| TLT250516C00070000 | 2024-06-13 3:00PM EDT | 2025-05-16 | 24.60 | 25.15 | 25.45 | 0.00 | - | 20 | 623 | 23.61% |
| TLT260116C00070000 | 2024-06-14 3:38PM EDT | 2026-01-16 | 25.60 | 25.20 | 26.20 | +1.15 | +4.70% | 168 | 1,593 | 21.76% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00070000 | 2024-06-14 1:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 2,592 | 81.25% |
| TLT240628P00070000 | 2024-05-29 10:58AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 56.25% |
| TLT240705P00070000 | 2024-05-30 10:16AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 47.66% |
| TLT240719P00070000 | 2024-06-12 10:10AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 36.72% |
| TLT240726P00070000 | 2024-06-10 12:36PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 33.59% |
| TLT240816P00070000 | 2024-06-14 2:17PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 137 | 774 | 29.30% |
| TLT240920P00070000 | 2024-06-14 1:18PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 379 | 25.59% |
| TLT240930P00070000 | 2024-06-07 1:56PM EDT | 2024-09-30 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 74 | 25.68% |
| TLT241018P00070000 | 2024-06-12 1:43PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.06 | 0.00 | - | 5 | 165 | 23.73% |
| TLT241115P00070000 | 2024-06-13 11:35AM EDT | 2024-11-15 | 0.07 | 0.05 | 0.08 | 0.00 | - | 10 | 155 | 22.36% |
| TLT241220P00070000 | 2024-06-06 12:39PM EDT | 2024-12-20 | 0.10 | 0.08 | 0.11 | 0.00 | - | 40 | 466 | 21.19% |
| TLT241231P00070000 | 2024-06-11 10:15AM EDT | 2024-12-31 | 0.15 | 0.08 | 0.12 | 0.00 | - | 1 | 189 | 20.90% |
| TLT250117P00070000 | 2024-06-13 1:57PM EDT | 2025-01-17 | 0.12 | 0.11 | 0.14 | 0.00 | - | 20 | 2,719 | 20.61% |
| TLT250221P00070000 | 2024-06-07 3:58PM EDT | 2025-02-21 | 0.17 | 0.12 | 0.14 | 0.00 | - | 10 | 86 | 19.09% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 2025-03-21 | 0.45 | 0.22 | 0.26 | 0.00 | - | 1 | 66 | 20.26% |
| TLT250331P00070000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 0.30 | 0.16 | 0.23 | 0.00 | - | 1 | 6 | 19.43% |
| TLT250417P00070000 | 2024-06-05 1:28PM EDT | 2025-04-17 | 0.24 | 0.17 | 0.23 | 0.00 | - | 5 | 17 | 18.90% |
| TLT250516P00070000 | 2024-05-29 3:15PM EDT | 2025-05-16 | 0.41 | 0.19 | 0.29 | 0.00 | - | 422 | 822 | 18.90% |
| TLT260116P00070000 | 2024-06-14 2:30PM EDT | 2026-01-16 | 0.60 | 0.50 | 0.84 | 0.00 | - | 20 | 516 | 18.34% |
© 2024 Yahoo. All rights reserved.