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:76.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00076000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 17.34 | 18.65 | 18.85 | 0.00 | - | 1 | 0 | 79.30% |
| TLT240719C00076000 | 2024-04-16 10:08AM EDT | 2024-07-19 | 12.56 | 15.55 | 15.70 | 0.00 | - | 1 | 2 | 0.00% |
| TLT240816C00076000 | 2024-06-10 3:26PM EDT | 2024-08-16 | 15.16 | 18.85 | 19.05 | 0.00 | - | 1 | 2 | 35.60% |
| TLT240920C00076000 | 2024-06-13 10:49AM EDT | 2024-09-20 | 17.56 | 19.00 | 19.15 | 0.00 | - | 2 | 43 | 30.15% |
| TLT240930C00076000 | 2024-05-30 9:55AM EDT | 2024-09-30 | 13.93 | 19.05 | 19.25 | 0.00 | - | 1 | 8 | 30.10% |
| TLT241018C00076000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 13.65 | 15.90 | 16.05 | 0.00 | - | 1 | 12 | 0.00% |
| TLT241115C00076000 | 2024-05-29 9:52AM EDT | 2024-11-15 | 13.90 | 19.15 | 19.35 | 0.00 | - | 1 | 33 | 26.29% |
| TLT241220C00076000 | 2024-06-14 2:26PM EDT | 2024-12-20 | 19.25 | 19.25 | 19.45 | +2.59 | +15.55% | 1 | 109 | 24.63% |
| TLT250117C00076000 | 2024-06-03 10:09AM EDT | 2025-01-17 | 16.45 | 19.30 | 19.55 | 0.00 | - | 5 | 357 | 23.80% |
| TLT250321C00076000 | 2024-06-10 3:45PM EDT | 2025-03-21 | 16.20 | 19.55 | 19.75 | 0.00 | - | 1 | 12 | 22.28% |
| TLT250417C00076000 | 2024-05-10 10:00AM EDT | 2025-04-17 | 15.80 | 16.80 | 17.00 | 0.00 | - | 5 | 5 | 0.00% |
| TLT260116C00076000 | 2024-06-04 12:53PM EDT | 2026-01-16 | 19.00 | 20.15 | 21.15 | 0.00 | - | 5 | 277 | 20.73% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00076000 | 2024-06-14 1:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 339 | 56.25% |
| TLT240719P00076000 | 2024-06-14 2:17PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 949 | 29.30% |
| TLT240816P00076000 | 2024-06-12 10:00AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 145 | 23.93% |
| TLT240920P00076000 | 2024-06-12 12:22PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 229 | 21.24% |
| TLT240930P00076000 | 2024-05-20 10:59AM EDT | 2024-09-30 | 0.13 | 0.07 | 0.10 | 0.00 | - | 1 | 89 | 21.00% |
| TLT241018P00076000 | 2024-06-13 1:11PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 117 | 19.43% |
| TLT241115P00076000 | 2024-06-12 3:17PM EDT | 2024-11-15 | 0.16 | 0.12 | 0.15 | 0.00 | - | 20 | 1,346 | 18.85% |
| TLT241220P00076000 | 2024-06-13 11:30AM EDT | 2024-12-20 | 0.21 | 0.17 | 0.19 | 0.00 | - | 5 | 201 | 17.77% |
| TLT250117P00076000 | 2024-06-13 12:22PM EDT | 2025-01-17 | 0.24 | 0.21 | 0.25 | 0.00 | - | 1 | 114 | 17.53% |
| TLT250321P00076000 | 2024-06-07 9:36AM EDT | 2025-03-21 | 0.48 | 0.31 | 0.35 | 0.00 | - | 10 | 75 | 16.58% |
| TLT250417P00076000 | 2024-06-03 9:34AM EDT | 2025-04-17 | 0.58 | 0.37 | 0.43 | 0.00 | - | 1 | 1 | 16.60% |
| TLT250516P00076000 | 2024-06-10 9:32AM EDT | 2025-05-16 | 0.66 | 0.41 | 0.53 | 0.00 | - | 5 | 84 | 16.70% |
| TLT260116P00076000 | 2024-06-10 3:46PM EDT | 2026-01-16 | 1.44 | 1.20 | 1.55 | 0.00 | - | 537 | 572 | 17.43% |
© 2024 Yahoo. All rights reserved.