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:74.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00074000 | 2024-01-25 3:57PM EDT | 2024-06-21 | 20.35 | 20.10 | 20.25 | 0.00 | - | 8 | 26 | 0.00% |
| TLT240719C00074000 | 2024-03-15 10:05AM EDT | 2024-07-19 | 19.50 | 16.65 | 16.80 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240816C00074000 | 2024-04-18 2:38PM EDT | 2024-08-16 | 15.14 | 17.60 | 17.75 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920C00074000 | 2024-05-10 9:49AM EDT | 2024-09-20 | 16.90 | 17.90 | 18.05 | 0.00 | - | 10 | 30 | 0.00% |
| TLT240930C00074000 | 2024-05-28 10:34AM EDT | 2024-09-30 | 17.08 | 21.00 | 21.15 | 0.00 | - | 1 | 4 | 31.42% |
| TLT241018C00074000 | 2024-06-12 9:56AM EDT | 2024-10-18 | 19.55 | 21.00 | 21.15 | 0.00 | - | 22 | 28 | 29.10% |
| TLT241115C00074000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 15.45 | 16.90 | 17.05 | 0.00 | - | 1 | 2 | 0.00% |
| TLT250117C00074000 | 2024-04-24 11:29AM EDT | 2025-01-17 | 15.34 | 17.95 | 18.10 | 0.00 | - | 1 | 45 | 0.00% |
| TLT250321C00074000 | 2024-04-15 12:24PM EDT | 2025-03-21 | 16.26 | 19.10 | 19.35 | 0.00 | - | - | 1 | 0.00% |
| TLT250417C00074000 | 2024-05-29 2:16PM EDT | 2025-04-17 | 16.10 | 21.45 | 21.70 | 0.00 | - | - | 4 | 22.80% |
| TLT250516C00074000 | 2024-06-10 11:19AM EDT | 2025-05-16 | 18.15 | 21.45 | 21.75 | 0.00 | - | 10 | 28 | 22.11% |
| TLT260116C00074000 | 2024-06-10 3:18PM EDT | 2026-01-16 | 19.24 | 21.80 | 22.75 | 0.00 | - | 110 | 177 | 20.91% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00074000 | 2024-05-01 1:50PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,363 | 62.50% |
| TLT240719P00074000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 340 | 399 | 30.08% |
| TLT240816P00074000 | 2024-06-12 11:13AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 160 | 25.39% |
| TLT240920P00074000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 30 | 59 | 22.46% |
| TLT240930P00074000 | 2024-05-22 11:07AM EDT | 2024-09-30 | 0.08 | 0.05 | 0.08 | 0.00 | - | 50 | 65 | 22.36% |
| TLT241018P00074000 | 2024-06-13 1:14PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 28 | 20.70% |
| TLT241115P00074000 | 2024-06-13 1:15PM EDT | 2024-11-15 | 0.10 | 0.09 | 0.12 | 0.00 | - | 50 | 86 | 19.97% |
| TLT241220P00074000 | 2024-06-14 9:41AM EDT | 2024-12-20 | 0.16 | 0.13 | 0.17 | -0.04 | -20.00% | 1 | 161 | 19.17% |
| TLT250117P00074000 | 2024-06-13 1:56PM EDT | 2025-01-17 | 0.19 | 0.16 | 0.20 | 0.00 | - | 70 | 786 | 18.43% |
| TLT250321P00074000 | 2024-04-30 9:41AM EDT | 2025-03-21 | 0.73 | 0.40 | 0.50 | 0.00 | - | 1 | 58 | 19.73% |
| TLT250417P00074000 | 2024-06-11 12:40PM EDT | 2025-04-17 | 0.46 | 0.28 | 0.34 | 0.00 | - | 1 | 0 | 17.26% |
| TLT250516P00074000 | 2024-06-03 9:45AM EDT | 2025-05-16 | 0.54 | 0.32 | 0.43 | 0.00 | - | 5 | 5 | 17.38% |
| TLT260116P00074000 | 2024-06-14 10:19AM EDT | 2026-01-16 | 1.00 | 1.00 | 1.33 | -0.15 | -13.04% | 1 | 152 | 17.97% |
© 2024 Yahoo. All rights reserved.