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
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00070000 | 2024-06-21 2:26PM EDT | 2024-06-28 | 23.95 | 23.95 | 24.15 | +0.72 | +3.10% | 1 | 1,038 | 112.89% |
| TLT240719C00070000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 24.77 | 23.95 | 24.15 | 0.00 | - | 2 | 10 | 53.13% |
| TLT240726C00070000 | 2024-06-14 3:37PM EDT | 2024-07-26 | 24.77 | 24.00 | 24.15 | 0.00 | - | - | 0 | 53.61% |
| TLT240816C00070000 | 2024-06-14 3:37PM EDT | 2024-08-16 | 24.81 | 24.05 | 24.15 | 0.00 | - | 2 | 72 | 42.14% |
| TLT240920C00070000 | 2024-06-13 2:18PM EDT | 2024-09-20 | 23.99 | 24.15 | 24.30 | 0.00 | - | 2 | 33 | 36.87% |
| TLT240930C00070000 | 2024-05-29 12:30PM EDT | 2024-09-30 | 19.19 | 24.15 | 24.35 | 0.00 | - | 1 | 9 | 36.04% |
| TLT241018C00070000 | 2024-05-31 10:19AM EDT | 2024-10-18 | 20.72 | 24.15 | 24.35 | 0.00 | - | 8 | 15 | 33.15% |
| TLT241115C00070000 | 2024-06-17 12:01PM EDT | 2024-11-15 | 23.86 | 24.25 | 24.40 | 0.00 | - | 4 | 108 | 30.62% |
| TLT241220C00070000 | 2024-06-12 12:39PM EDT | 2024-12-20 | 24.03 | 24.30 | 24.45 | 0.00 | - | 1 | 104 | 28.17% |
| TLT241231C00070000 | 2024-06-18 10:31AM EDT | 2024-12-31 | 24.30 | 24.30 | 24.45 | 0.00 | - | 5 | 68 | 27.34% |
| TLT250117C00070000 | 2024-06-21 3:04PM EDT | 2025-01-17 | 24.40 | 24.30 | 24.55 | -0.65 | -2.59% | 1 | 868 | 27.39% |
| TLT250221C00070000 | 2024-06-10 1:02PM EDT | 2025-02-21 | 21.50 | 24.40 | 24.60 | 0.00 | - | 5 | 8 | 25.86% |
| TLT250321C00070000 | 2024-06-12 10:19AM EDT | 2025-03-21 | 23.75 | 24.45 | 24.65 | 0.00 | - | 1 | 270 | 24.95% |
| 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 | 24.45 | 24.65 | 0.00 | - | 1 | 49 | 23.78% |
| TLT250516C00070000 | 2024-06-18 12:47PM EDT | 2025-05-16 | 25.05 | 24.50 | 24.70 | 0.00 | - | 50 | 673 | 23.12% |
| TLT260116C00070000 | 2024-06-21 11:12AM EDT | 2026-01-16 | 24.94 | 24.65 | 25.45 | +0.04 | +0.16% | 1 | 1,858 | 21.36% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00070000 | 2024-05-29 10:58AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 81.25% |
| TLT240705P00070000 | 2024-05-30 10:16AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 54.69% |
| TLT240719P00070000 | 2024-06-12 10:10AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 40.63% |
| TLT240726P00070000 | 2024-06-10 12:36PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 35.94% |
| TLT240816P00070000 | 2024-06-14 2:17PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 137 | 727 | 28.13% |
| TLT240920P00070000 | 2024-06-20 10:07AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 394 | 25.00% |
| TLT240930P00070000 | 2024-06-17 1:16PM EDT | 2024-09-30 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 69 | 24.61% |
| TLT241018P00070000 | 2024-06-17 10:08AM EDT | 2024-10-18 | 0.04 | 0.03 | 0.05 | 0.00 | - | 75 | 204 | 23.34% |
| TLT241115P00070000 | 2024-06-17 1:13PM EDT | 2024-11-15 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 150 | 21.97% |
| TLT241220P00070000 | 2024-06-20 9:32AM EDT | 2024-12-20 | 0.11 | 0.08 | 0.10 | 0.00 | - | 100 | 383 | 20.90% |
| TLT241231P00070000 | 2024-06-17 10:21AM EDT | 2024-12-31 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 190 | 20.56% |
| TLT250117P00070000 | 2024-06-21 2:57PM EDT | 2025-01-17 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 100 | 2,744 | 20.02% |
| TLT250221P00070000 | 2024-06-17 12:44PM EDT | 2025-02-21 | 0.14 | 0.12 | 0.15 | 0.00 | - | 5 | 91 | 19.19% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 2025-03-21 | 0.45 | 0.22 | 0.26 | 0.00 | - | 1 | 66 | 20.12% |
| TLT250331P00070000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 0.30 | 0.16 | 0.23 | 0.00 | - | 1 | 6 | 19.29% |
| TLT250417P00070000 | 2024-06-05 1:28PM EDT | 2025-04-17 | 0.24 | 0.17 | 0.22 | 0.00 | - | 5 | 17 | 18.60% |
| TLT250516P00070000 | 2024-05-29 3:15PM EDT | 2025-05-16 | 0.41 | 0.20 | 0.28 | 0.00 | - | 422 | 822 | 18.60% |
| TLT260116P00070000 | 2024-06-18 1:16PM EDT | 2026-01-16 | 0.60 | 0.45 | 0.83 | 0.00 | - | 5 | 515 | 18.07% |
© 2024 Yahoo. All rights reserved.