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:77.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00077000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 13.55 | 17.65 | 17.85 | 0.00 | - | 1 | 0 | 81.25% |
| TLT240719C00077000 | 2024-06-12 1:34PM EDT | 2024-07-19 | 16.60 | 17.75 | 17.95 | 0.00 | - | 1 | 1 | 43.12% |
| TLT240816C00077000 | 2024-06-13 12:12PM EDT | 2024-08-16 | 16.90 | 17.85 | 18.05 | 0.00 | - | 7 | 15 | 34.18% |
| TLT240920C00077000 | 2024-06-14 9:42AM EDT | 2024-09-20 | 18.00 | 18.00 | 18.20 | +1.35 | +8.11% | 2 | 11 | 29.61% |
| TLT240930C00077000 | 2024-06-12 3:40PM EDT | 2024-09-30 | 16.19 | 18.05 | 18.25 | 0.00 | - | 2 | 14 | 28.86% |
| TLT241018C00077000 | 2024-04-08 12:17PM EDT | 2024-10-18 | 15.16 | 14.10 | 14.25 | 0.00 | - | 2 | 7 | 0.00% |
| TLT241115C00077000 | 2024-06-05 10:00AM EDT | 2024-11-15 | 16.90 | 18.20 | 18.40 | 0.00 | - | 31 | 337 | 25.68% |
| TLT241220C00077000 | 2024-06-12 3:11PM EDT | 2024-12-20 | 16.80 | 18.30 | 18.50 | 0.00 | - | 21 | 46 | 24.02% |
| TLT250117C00077000 | 2024-06-14 11:00AM EDT | 2025-01-17 | 18.40 | 18.40 | 18.60 | +0.85 | +4.84% | 1 | 177 | 23.17% |
| TLT250321C00077000 | 2024-05-29 2:19PM EDT | 2025-03-21 | 13.35 | 18.65 | 18.85 | 0.00 | - | - | 14 | 21.96% |
| TLT250417C00077000 | 2024-05-30 12:15PM EDT | 2025-04-17 | 14.20 | 18.70 | 18.95 | 0.00 | - | 10 | 65 | 21.53% |
| TLT250516C00077000 | 2024-06-10 10:01AM EDT | 2025-05-16 | 15.65 | 18.75 | 19.05 | 0.00 | - | - | 1 | 21.10% |
| TLT260116C00077000 | 2024-06-13 10:23AM EDT | 2026-01-16 | 18.80 | 19.35 | 20.35 | 0.00 | - | 35 | 80 | 20.59% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00077000 | 2024-06-06 11:26AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 448 | 57.81% |
| TLT240719P00077000 | 2024-06-12 3:20PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 393 | 28.13% |
| TLT240816P00077000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 130 | 244 | 22.85% |
| TLT240920P00077000 | 2024-06-13 1:15PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.09 | 0.00 | - | 11 | 171 | 20.61% |
| TLT240930P00077000 | 2024-06-07 2:18PM EDT | 2024-09-30 | 0.12 | 0.08 | 0.11 | 0.00 | - | 8 | 9,554 | 20.31% |
| TLT241018P00077000 | 2024-05-24 1:54PM EDT | 2024-10-18 | 0.14 | 0.09 | 0.12 | 0.00 | - | 12 | 125 | 19.09% |
| TLT241115P00077000 | 2024-05-30 9:34AM EDT | 2024-11-15 | 0.32 | 0.14 | 0.17 | 0.00 | - | 1 | 31 | 18.38% |
| TLT241220P00077000 | 2024-06-14 3:51PM EDT | 2024-12-20 | 0.22 | 0.20 | 0.24 | -0.16 | -42.11% | 1 | 45 | 17.75% |
| TLT250117P00077000 | 2024-06-13 9:49AM EDT | 2025-01-17 | 0.27 | 0.24 | 0.28 | 0.00 | - | 1 | 438 | 17.12% |
| TLT250321P00077000 | 2024-06-04 3:48PM EDT | 2025-03-21 | 0.48 | 0.35 | 0.40 | 0.00 | - | 1 | 1,010 | 16.31% |
| TLT250417P00077000 | 2024-05-02 12:12PM EDT | 2025-04-17 | 1.12 | 0.71 | 0.76 | 0.00 | - | 1 | 3 | 18.38% |
| TLT250516P00077000 | 2024-06-07 10:04AM EDT | 2025-05-16 | 0.76 | 0.47 | 0.59 | 0.00 | - | 21 | 22 | 16.41% |
| TLT260116P00077000 | 2024-06-12 9:45AM EDT | 2026-01-16 | 1.35 | 1.30 | 1.67 | 0.00 | - | 1 | 183 | 17.18% |
© 2024 Yahoo. All rights reserved.