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:73.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719C00073000 | 2024-06-13 9:36AM EDT | 2024-07-19 | 20.40 | 20.95 | 21.15 | 0.00 | - | 1 | 1 | 52.83% |
| TLT240816C00073000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 18.63 | 21.80 | 22.00 | 0.00 | - | 1 | 1 | 53.61% |
| TLT240920C00073000 | 2024-04-15 10:01AM EDT | 2024-09-20 | 16.70 | 19.15 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| TLT241018C00073000 | 2023-12-29 12:17PM EDT | 2024-10-18 | 27.90 | 21.35 | 23.80 | 0.00 | - | 2 | 1 | 53.39% |
| TLT241115C00073000 | 2024-05-29 2:09PM EDT | 2024-11-15 | 16.50 | 21.30 | 21.50 | 0.00 | - | 2 | 5 | 28.39% |
| TLT241220C00073000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 16.00 | 18.85 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| TLT250117C00073000 | 2024-06-14 9:43AM EDT | 2025-01-17 | 22.25 | 21.45 | 21.60 | 0.00 | - | 4 | 53 | 24.76% |
| TLT250321C00073000 | 2024-05-09 12:13PM EDT | 2025-03-21 | 18.15 | 19.40 | 19.60 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250516C00073000 | 2024-05-23 2:17PM EDT | 2025-05-16 | 19.40 | 21.70 | 21.90 | 0.00 | - | - | 23 | 21.92% |
| TLT260116C00073000 | 2024-06-12 10:32AM EDT | 2026-01-16 | 21.80 | 22.05 | 22.85 | 0.00 | - | 30 | 9 | 20.73% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719P00073000 | 2024-06-14 1:51PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 172 | 35.16% |
| TLT240816P00073000 | 2024-06-06 3:50PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 70 | 26.56% |
| TLT240920P00073000 | 2024-06-17 9:52AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 20 | 101 | 23.34% |
| TLT241018P00073000 | 2024-06-12 12:31PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.07 | 0.00 | - | 16 | 54 | 21.39% |
| TLT241115P00073000 | 2024-05-14 9:53AM EDT | 2024-11-15 | 0.20 | 0.09 | 0.11 | 0.00 | - | 10 | 93 | 20.66% |
| TLT241220P00073000 | 2024-06-20 9:33AM EDT | 2024-12-20 | 0.15 | 0.12 | 0.14 | 0.00 | - | 100 | 6,860 | 19.34% |
| TLT250117P00073000 | 2024-06-12 9:48AM EDT | 2025-01-17 | 0.19 | 0.14 | 0.18 | 0.00 | - | 10 | 298 | 18.82% |
| TLT250321P00073000 | 2024-04-15 12:45PM EDT | 2025-03-21 | 0.65 | 0.32 | 0.36 | 0.00 | - | - | 11 | 18.97% |
| TLT260116P00073000 | 2024-06-12 1:19PM EDT | 2026-01-16 | 0.95 | 0.80 | 1.08 | 0.00 | - | 1 | 150 | 17.31% |
© 2024 Yahoo. All rights reserved.