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:72.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00072000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 18.35 | 22.65 | 22.85 | 0.00 | - | 1 | 0 | 96.09% |
| TLT240719C00072000 | 2024-06-03 11:00AM EDT | 2024-07-19 | 19.70 | 22.75 | 22.95 | 0.00 | - | 1 | 1 | 53.47% |
| TLT240816C00072000 | 2024-05-20 9:55AM EDT | 2024-08-16 | 19.41 | 22.80 | 23.00 | 0.00 | - | - | 1 | 41.21% |
| TLT241018C00072000 | 2024-06-14 9:50AM EDT | 2024-10-18 | 22.91 | 22.95 | 23.10 | +2.96 | +14.84% | 10 | 21 | 30.86% |
| TLT241220C00072000 | 2024-05-09 2:37PM EDT | 2024-12-20 | 19.45 | 20.10 | 20.25 | 0.00 | - | 15 | 13 | 0.00% |
| TLT250117C00072000 | 2024-05-20 10:22AM EDT | 2025-01-17 | 19.70 | 23.15 | 23.35 | 0.00 | - | 1 | 8 | 26.25% |
| TLT250321C00072000 | 2024-06-13 11:22AM EDT | 2025-03-21 | 22.00 | 23.25 | 23.40 | 0.00 | - | 10 | 26 | 23.51% |
| TLT250417C00072000 | 2024-06-10 11:46AM EDT | 2025-04-17 | 19.90 | 23.30 | 23.55 | 0.00 | - | 3 | 2 | 23.61% |
| TLT260116C00072000 | 2024-06-12 9:57AM EDT | 2026-01-16 | 23.65 | 23.50 | 24.50 | +1.10 | +4.88% | 1 | 35 | 21.49% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00072000 | 2024-05-03 10:39AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 234 | 68.75% |
| TLT240719P00072000 | 2024-05-30 11:03AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 32.81% |
| TLT240816P00072000 | 2024-05-10 11:27AM EDT | 2024-08-16 | 0.05 | 0.02 | 0.04 | 0.00 | - | 4 | 171 | 29.10% |
| TLT240920P00072000 | 2024-06-06 10:31AM EDT | 2024-09-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 23 | 58 | 24.02% |
| TLT241018P00072000 | 2024-06-06 1:29PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 115 | 22.17% |
| TLT241115P00072000 | 2024-05-31 1:34PM EDT | 2024-11-15 | 0.13 | 0.07 | 0.10 | 0.00 | - | 10 | 29 | 21.19% |
| TLT241220P00072000 | 2024-06-14 11:01AM EDT | 2024-12-20 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 10 | 282 | 19.97% |
| TLT250117P00072000 | 2024-05-30 12:47PM EDT | 2025-01-17 | 0.15 | 0.13 | 0.16 | -0.08 | -34.78% | 10 | 138 | 19.34% |
| TLT250321P00072000 | 2024-05-20 2:47PM EDT | 2025-03-21 | 0.31 | 0.18 | 0.23 | 0.00 | - | 20 | 40 | 18.21% |
| TLT250516P00072000 | 2024-06-12 11:11AM EDT | 2025-05-16 | 0.33 | 0.25 | 0.35 | 0.00 | - | - | 4 | 18.09% |
| TLT260116P00072000 | 2024-06-10 1:06PM EDT | 2026-01-16 | 1.00 | 0.70 | 1.00 | 0.00 | - | 10 | 134 | 17.82% |
© 2024 Yahoo. All rights reserved.