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:75.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00075000 | 2024-06-21 2:26PM EDT | 2024-06-28 | 18.95 | 18.95 | 19.15 | +0.30 | +1.61% | 1 | 51 | 89.45% |
| TLT240712C00075000 | 2024-06-17 11:00AM EDT | 2024-07-12 | 18.65 | 18.95 | 19.15 | 0.00 | - | 5 | 8 | 55.86% |
| TLT240719C00075000 | 2024-06-12 2:00PM EDT | 2024-07-19 | 18.35 | 18.95 | 19.15 | 0.00 | - | 6 | 23 | 48.05% |
| TLT240816C00075000 | 2024-06-13 12:08PM EDT | 2024-08-16 | 18.90 | 19.10 | 19.20 | 0.00 | - | 18 | 17 | 35.25% |
| TLT240920C00075000 | 2024-06-20 11:40AM EDT | 2024-09-20 | 19.05 | 19.20 | 19.40 | 0.00 | - | 4 | 254 | 31.49% |
| TLT240930C00075000 | 2024-05-29 2:27PM EDT | 2024-09-30 | 14.38 | 19.25 | 19.45 | 0.00 | - | 10 | 44 | 30.66% |
| TLT241018C00075000 | 2024-06-18 12:06PM EDT | 2024-10-18 | 19.63 | 19.30 | 19.45 | 0.00 | - | 10 | 37 | 28.22% |
| TLT241115C00075000 | 2024-04-24 10:32AM EDT | 2024-11-15 | 13.90 | 16.85 | 17.00 | 0.00 | - | 6 | 12 | 0.00% |
| TLT241220C00075000 | 2024-06-20 3:58PM EDT | 2024-12-20 | 19.63 | 19.50 | 19.65 | 0.00 | - | 2 | 144 | 24.88% |
| TLT241231C00075000 | 2024-06-12 1:09PM EDT | 2024-12-31 | 19.20 | 19.50 | 19.65 | 0.00 | - | 1 | 90 | 24.15% |
| TLT250117C00075000 | 2024-06-21 10:07AM EDT | 2025-01-17 | 19.61 | 19.55 | 19.75 | 0.00 | - | 1 | 2,544 | 24.02% |
| TLT250221C00075000 | 2024-06-20 9:59AM EDT | 2025-02-21 | 19.50 | 19.70 | 19.90 | 0.00 | - | 6 | 132 | 23.37% |
| TLT250321C00075000 | 2024-06-18 2:00PM EDT | 2025-03-21 | 20.21 | 19.75 | 19.95 | 0.00 | - | 1 | 43 | 22.47% |
| TLT250331C00075000 | 2024-06-13 10:20AM EDT | 2025-03-31 | 19.20 | 19.75 | 20.00 | 0.00 | - | 1 | 64 | 22.40% |
| TLT250417C00075000 | 2024-06-04 11:56AM EDT | 2025-04-17 | 18.65 | 19.80 | 20.00 | 0.00 | - | 1 | 17 | 21.75% |
| TLT250516C00075000 | 2024-06-20 2:50PM EDT | 2025-05-16 | 20.00 | 19.85 | 20.10 | 0.00 | - | 2 | 29 | 21.37% |
| TLT260116C00075000 | 2024-06-20 3:27PM EDT | 2026-01-16 | 20.95 | 20.40 | 21.55 | 0.00 | - | 17 | 696 | 21.66% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00075000 | 2024-06-06 9:39AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 673 | 62.50% |
| TLT240705P00075000 | 2024-06-07 10:27AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 34 | 45.31% |
| TLT240712P00075000 | 2024-06-17 3:56PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 36.72% |
| TLT240719P00075000 | 2024-06-18 12:18PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 395 | 31.64% |
| TLT240726P00075000 | 2024-06-20 10:07AM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 8 | 28.13% |
| TLT240816P00075000 | 2024-06-10 3:16PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.03 | 0.00 | - | 6 | 2,478 | 25.20% |
| TLT240920P00075000 | 2024-06-20 11:57AM EDT | 2024-09-20 | 0.06 | 0.04 | 0.06 | 0.00 | - | 4 | 6,080 | 21.68% |
| TLT240930P00075000 | 2024-06-17 1:12PM EDT | 2024-09-30 | 0.07 | 0.05 | 0.07 | 0.00 | - | 5 | 201 | 21.09% |
| TLT241018P00075000 | 2024-06-13 1:15PM EDT | 2024-10-18 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 456 | 20.22% |
| TLT241115P00075000 | 2024-06-10 12:39PM EDT | 2024-11-15 | 0.20 | 0.10 | 0.13 | 0.00 | - | 18 | 1,775 | 19.29% |
| TLT241220P00075000 | 2024-06-21 1:01PM EDT | 2024-12-20 | 0.17 | 0.15 | 0.17 | 0.00 | - | 2 | 1,848 | 18.21% |
| TLT241231P00075000 | 2024-06-20 10:41AM EDT | 2024-12-31 | 0.18 | 0.15 | 0.19 | 0.00 | - | 1 | 517 | 18.04% |
| TLT250117P00075000 | 2024-06-21 9:44AM EDT | 2025-01-17 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 1 | 10,971 | 17.80% |
| TLT250221P00075000 | 2024-06-07 10:19AM EDT | 2025-02-21 | 0.34 | 0.22 | 0.25 | 0.00 | - | 2 | 152 | 16.90% |
| TLT250321P00075000 | 2024-06-21 10:00AM EDT | 2025-03-21 | 0.29 | 0.26 | 0.30 | -0.01 | -3.33% | 1 | 267 | 16.63% |
| TLT250331P00075000 | 2024-06-20 12:13PM EDT | 2025-03-31 | 0.33 | 0.27 | 0.32 | 0.00 | - | 51 | 229 | 16.58% |
| TLT250417P00075000 | 2024-06-10 9:42AM EDT | 2025-04-17 | 0.51 | 0.32 | 0.37 | 0.00 | - | 20 | 32 | 16.63% |
| TLT250516P00075000 | 2024-06-18 2:09PM EDT | 2025-05-16 | 0.38 | 0.38 | 0.47 | 0.00 | - | 10 | 249 | 16.77% |
| TLT260116P00075000 | 2024-06-21 2:18PM EDT | 2026-01-16 | 1.10 | 1.00 | 1.29 | 0.00 | - | 1 | 792 | 16.85% |
© 2024 Yahoo. All rights reserved.