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
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 18.10 | 18.25 | 0.00 | - | 1 | 2 | 34.91% |
| TLT240920C00076000 | 2024-06-13 10:49AM EDT | 2024-09-20 | 17.56 | 18.25 | 18.40 | 0.00 | - | 2 | 43 | 30.03% |
| TLT240930C00076000 | 2024-05-30 9:55AM EDT | 2024-09-30 | 13.93 | 18.30 | 18.45 | 0.00 | - | 1 | 8 | 29.25% |
| 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 | 18.40 | 18.60 | 0.00 | - | 1 | 33 | 25.93% |
| TLT241220C00076000 | 2024-06-18 3:56PM EDT | 2024-12-20 | 19.20 | 18.55 | 18.70 | 0.00 | - | 2 | 106 | 24.22% |
| TLT250117C00076000 | 2024-06-03 10:09AM EDT | 2025-01-17 | 16.45 | 18.60 | 18.75 | 0.00 | - | 5 | 357 | 22.95% |
| TLT250321C00076000 | 2024-06-10 3:45PM EDT | 2025-03-21 | 16.20 | 18.80 | 19.00 | 0.00 | - | 1 | 12 | 21.83% |
| TLT250417C00076000 | 2024-05-10 10:00AM EDT | 2025-04-17 | 15.80 | 16.80 | 17.00 | 0.00 | - | 5 | 5 | 0.00% |
| TLT250516C00076000 | 2024-06-18 11:59AM EDT | 2025-05-16 | 19.50 | 18.95 | 19.20 | 0.00 | - | 1 | 1 | 21.02% |
| TLT260116C00076000 | 2024-06-20 10:38AM EDT | 2026-01-16 | 19.75 | 19.75 | 20.35 | 0.00 | - | 2 | 279 | 20.17% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719P00076000 | 2024-06-20 3:45PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 934 | 29.69% |
| TLT240816P00076000 | 2024-06-20 10:11AM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 145 | 23.83% |
| TLT240920P00076000 | 2024-06-12 12:22PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 229 | 21.09% |
| TLT240930P00076000 | 2024-05-20 10:59AM EDT | 2024-09-30 | 0.13 | 0.06 | 0.08 | 0.00 | - | 1 | 89 | 20.41% |
| TLT241018P00076000 | 2024-06-13 1:11PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 117 | 19.53% |
| TLT241115P00076000 | 2024-06-12 3:17PM EDT | 2024-11-15 | 0.16 | 0.12 | 0.14 | 0.00 | - | 20 | 1,346 | 18.60% |
| TLT241220P00076000 | 2024-06-20 9:34AM EDT | 2024-12-20 | 0.22 | 0.17 | 0.20 | 0.00 | - | 100 | 171 | 17.87% |
| TLT250117P00076000 | 2024-06-21 10:35AM EDT | 2025-01-17 | 0.23 | 0.21 | 0.24 | +0.01 | +4.55% | 10 | 114 | 17.24% |
| TLT250321P00076000 | 2024-06-07 9:36AM EDT | 2025-03-21 | 0.48 | 0.31 | 0.34 | 0.00 | - | 10 | 75 | 16.29% |
| TLT250417P00076000 | 2024-06-03 9:34AM EDT | 2025-04-17 | 0.58 | 0.37 | 0.41 | 0.00 | - | 1 | 1 | 16.21% |
| TLT250516P00076000 | 2024-06-21 3:29PM EDT | 2025-05-16 | 0.47 | 0.43 | 0.52 | -0.19 | -28.79% | 1 | 84 | 16.41% |
| TLT250620P00076000 | 2024-06-21 3:28PM EDT | 2025-06-20 | 0.56 | 0.53 | 0.60 | +0.56 | - | 1 | - | 16.19% |
| TLT260116P00076000 | 2024-06-10 3:46PM EDT | 2026-01-16 | 1.44 | 1.20 | 1.49 | 0.00 | - | 537 | 572 | 16.94% |
© 2024 Yahoo. All rights reserved.