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
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00075000 | 2024-06-14 12:01PM EDT | 2024-06-21 | 19.48 | 19.65 | 19.85 | +1.02 | +5.53% | 2 | 17 | 90.23% |
| TLT240628C00075000 | 2024-06-05 10:00AM EDT | 2024-06-28 | 18.40 | 19.75 | 19.95 | 0.00 | - | 1 | 54 | 70.41% |
| TLT240712C00075000 | 2024-06-05 12:44PM EDT | 2024-07-12 | 18.53 | 19.75 | 19.95 | 0.00 | - | - | 3 | 53.32% |
| TLT240719C00075000 | 2024-06-12 2:00PM EDT | 2024-07-19 | 18.35 | 19.75 | 19.95 | 0.00 | - | 6 | 23 | 47.51% |
| TLT240816C00075000 | 2024-06-13 12:08PM EDT | 2024-08-16 | 18.90 | 19.85 | 20.00 | 0.00 | - | 18 | 17 | 36.43% |
| TLT240920C00075000 | 2024-06-07 10:08AM EDT | 2024-09-20 | 17.06 | 19.95 | 20.15 | 0.00 | - | 42 | 254 | 31.74% |
| TLT240930C00075000 | 2024-05-29 2:27PM EDT | 2024-09-30 | 14.38 | 20.00 | 20.20 | 0.00 | - | 10 | 44 | 30.96% |
| TLT241018C00075000 | 2024-06-03 1:45PM EDT | 2024-10-18 | 17.22 | 20.00 | 20.20 | 0.00 | - | 10 | 47 | 28.64% |
| TLT241115C00075000 | 2024-04-24 10:32AM EDT | 2024-11-15 | 13.90 | 16.85 | 17.00 | 0.00 | - | 6 | 12 | 0.00% |
| TLT241220C00075000 | 2024-06-12 2:08PM EDT | 2024-12-20 | 20.20 | 20.20 | 20.40 | +1.41 | +7.50% | 1 | 141 | 25.37% |
| TLT241231C00075000 | 2024-06-12 1:09PM EDT | 2024-12-31 | 19.20 | 20.20 | 20.40 | 0.00 | - | 1 | 90 | 24.65% |
| TLT250117C00075000 | 2024-06-14 11:21AM EDT | 2025-01-17 | 20.30 | 20.25 | 20.50 | +1.20 | +6.28% | 5 | 2,547 | 24.51% |
| TLT250221C00075000 | 2024-05-30 11:23AM EDT | 2025-02-21 | 15.75 | 20.40 | 20.65 | 0.00 | - | 2 | 130 | 23.85% |
| TLT250321C00075000 | 2024-06-14 11:16AM EDT | 2025-03-21 | 20.50 | 20.45 | 20.70 | +3.39 | +19.81% | 2 | 41 | 22.96% |
| TLT250331C00075000 | 2024-06-13 10:20AM EDT | 2025-03-31 | 19.20 | 20.50 | 20.75 | 0.00 | - | 1 | 64 | 22.88% |
| TLT250417C00075000 | 2024-06-04 11:56AM EDT | 2025-04-17 | 18.65 | 20.50 | 20.75 | 0.00 | - | 1 | 17 | 22.23% |
| TLT250516C00075000 | 2024-06-13 1:25PM EDT | 2025-05-16 | 20.05 | 20.55 | 20.85 | 0.00 | - | 9 | 27 | 21.84% |
| TLT260116C00075000 | 2024-06-14 1:56PM EDT | 2026-01-16 | 21.43 | 20.95 | 21.95 | +0.78 | +3.78% | 7 | 690 | 20.86% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00075000 | 2024-06-14 1:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 5,802 | 65.63% |
| TLT240628P00075000 | 2024-06-06 9:39AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 673 | 46.88% |
| TLT240705P00075000 | 2024-06-07 10:27AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 34 | 37.50% |
| TLT240712P00075000 | 2024-06-07 9:31AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 14 | 32.81% |
| TLT240719P00075000 | 2024-06-14 2:16PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 92 | 427 | 31.25% |
| TLT240816P00075000 | 2024-06-10 3:16PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.03 | 0.00 | - | 6 | 2,478 | 24.41% |
| TLT240920P00075000 | 2024-06-12 10:07AM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | 0.00 | - | 8 | 6,073 | 21.97% |
| TLT240930P00075000 | 2024-06-12 12:24PM EDT | 2024-09-30 | 0.07 | 0.06 | 0.09 | 0.00 | - | 40 | 206 | 21.78% |
| TLT241018P00075000 | 2024-06-13 1:15PM EDT | 2024-10-18 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 456 | 20.12% |
| TLT241115P00075000 | 2024-06-10 12:39PM EDT | 2024-11-15 | 0.20 | 0.10 | 0.13 | 0.00 | - | 18 | 1,775 | 19.39% |
| TLT241220P00075000 | 2024-06-14 11:07AM EDT | 2024-12-20 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 150 | 1,789 | 18.53% |
| TLT241231P00075000 | 2024-06-13 3:05PM EDT | 2024-12-31 | 0.18 | 0.15 | 0.20 | 0.00 | - | 414 | 516 | 18.36% |
| TLT250117P00075000 | 2024-06-14 10:14AM EDT | 2025-01-17 | 0.21 | 0.18 | 0.22 | -0.03 | -12.50% | 3 | 10,800 | 17.97% |
| TLT250221P00075000 | 2024-06-07 10:19AM EDT | 2025-02-21 | 0.34 | 0.21 | 0.26 | 0.00 | - | 2 | 152 | 17.24% |
| TLT250321P00075000 | 2024-06-07 2:52PM EDT | 2025-03-21 | 0.41 | 0.27 | 0.31 | 0.00 | - | 2 | 278 | 16.97% |
| TLT250331P00075000 | 2024-05-20 3:27PM EDT | 2025-03-31 | 0.48 | 0.27 | 0.33 | 0.00 | - | 50 | 266 | 16.90% |
| TLT250417P00075000 | 2024-06-10 9:42AM EDT | 2025-04-17 | 0.51 | 0.31 | 0.38 | 0.00 | - | 20 | 32 | 16.94% |
| TLT250516P00075000 | 2024-06-14 11:04AM EDT | 2025-05-16 | 0.42 | 0.36 | 0.47 | -0.19 | -31.15% | 10 | 244 | 17.01% |
| TLT260116P00075000 | 2024-06-13 10:35AM EDT | 2026-01-16 | 1.15 | 1.10 | 1.15 | 0.00 | - | 2 | 750 | 16.50% |
© 2024 Yahoo. All rights reserved.