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
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00073000 | 2024-05-29 2:11PM EDT | 2024-06-21 | 16.05 | 21.65 | 21.85 | 0.00 | - | 23 | 0 | 99.22% |
| TLT240719C00073000 | 2024-06-13 9:36AM EDT | 2024-07-19 | 20.40 | 21.75 | 21.95 | 0.00 | - | 1 | 1 | 51.95% |
| TLT240816C00073000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 18.63 | 21.80 | 22.00 | 0.00 | - | 1 | 1 | 39.84% |
| 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 | 47.22% |
| TLT241115C00073000 | 2024-05-29 2:09PM EDT | 2024-11-15 | 16.50 | 22.05 | 22.25 | 0.00 | - | 2 | 5 | 28.83% |
| 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 | 22.15 | 22.40 | +1.45 | +6.97% | 4 | 49 | 25.73% |
| 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 | 21.40 | 22.70 | 0.00 | - | - | 23 | 22.73% |
| TLT260116C00073000 | 2024-06-12 10:32AM EDT | 2026-01-16 | 21.80 | 22.65 | 23.60 | 0.00 | - | 30 | 9 | 21.13% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00073000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 244 | 71.88% |
| TLT240719P00073000 | 2024-06-14 1:51PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 190 | 237 | 32.03% |
| TLT240816P00073000 | 2024-06-06 3:50PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 70 | 26.95% |
| TLT240920P00073000 | 2024-06-10 1:02PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.05 | 0.00 | - | 4 | 88 | 23.05% |
| TLT241018P00073000 | 2024-06-12 12:31PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.08 | 0.00 | - | 16 | 54 | 21.78% |
| TLT241115P00073000 | 2024-05-14 9:53AM EDT | 2024-11-15 | 0.20 | 0.09 | 0.11 | 0.00 | - | 10 | 93 | 20.70% |
| TLT241220P00073000 | 2024-05-31 10:03AM EDT | 2024-12-20 | 0.20 | 0.12 | 0.15 | 0.00 | - | 2 | 6,931 | 19.68% |
| TLT250117P00073000 | 2024-06-12 9:48AM EDT | 2025-01-17 | 0.19 | 0.14 | 0.18 | 0.00 | - | 10 | 298 | 18.95% |
| TLT250321P00073000 | 2024-04-15 12:45PM EDT | 2025-03-21 | 0.65 | 0.32 | 0.36 | 0.00 | - | - | 11 | 19.14% |
| TLT260116P00073000 | 2024-06-12 1:19PM EDT | 2026-01-16 | 0.95 | 0.90 | 1.21 | 0.00 | - | 1 | 150 | 18.16% |
© 2024 Yahoo. All rights reserved.