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
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719C00077000 | 2024-06-12 1:34PM EDT | 2024-07-19 | 16.60 | 17.00 | 17.10 | 0.00 | - | 1 | 1 | 40.92% |
| TLT240816C00077000 | 2024-06-13 12:12PM EDT | 2024-08-16 | 16.90 | 17.05 | 17.25 | 0.00 | - | 7 | 15 | 33.20% |
| TLT240920C00077000 | 2024-06-14 9:42AM EDT | 2024-09-20 | 18.00 | 17.25 | 17.45 | 0.00 | - | 2 | 11 | 29.35% |
| TLT240930C00077000 | 2024-06-12 3:40PM EDT | 2024-09-30 | 16.19 | 17.30 | 17.50 | 0.00 | - | 2 | 14 | 28.54% |
| 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 | 17.45 | 17.60 | 0.00 | - | 31 | 337 | 24.71% |
| TLT241220C00077000 | 2024-06-17 1:08PM EDT | 2024-12-20 | 17.36 | 17.60 | 17.75 | 0.00 | - | 2 | 44 | 23.54% |
| TLT250117C00077000 | 2024-06-14 11:00AM EDT | 2025-01-17 | 18.40 | 17.65 | 17.80 | 0.00 | - | 1 | 177 | 22.29% |
| TLT250321C00077000 | 2024-06-17 11:13AM EDT | 2025-03-21 | 17.55 | 17.90 | 18.10 | 0.00 | - | 1 | 15 | 21.47% |
| TLT250417C00077000 | 2024-05-30 12:15PM EDT | 2025-04-17 | 14.20 | 17.95 | 18.20 | 0.00 | - | 10 | 65 | 21.05% |
| TLT250516C00077000 | 2024-06-10 10:01AM EDT | 2025-05-16 | 15.65 | 17.05 | 19.30 | 0.00 | - | - | 1 | 25.39% |
| TLT260116C00077000 | 2024-06-18 11:59AM EDT | 2026-01-16 | 19.60 | 18.75 | 19.60 | 0.00 | - | 6 | 81 | 20.18% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719P00077000 | 2024-06-21 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 393 | 28.13% |
| TLT240816P00077000 | 2024-06-18 11:39AM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 235 | 22.66% |
| TLT240920P00077000 | 2024-06-13 1:15PM EDT | 2024-09-20 | 0.09 | 0.06 | 0.08 | 0.00 | - | 11 | 171 | 20.41% |
| TLT240930P00077000 | 2024-06-07 2:18PM EDT | 2024-09-30 | 0.12 | 0.07 | 0.09 | 0.00 | - | 8 | 9,554 | 19.73% |
| TLT241018P00077000 | 2024-06-17 9:58AM EDT | 2024-10-18 | 0.12 | 0.09 | 0.11 | 0.00 | - | 1 | 126 | 18.80% |
| TLT241115P00077000 | 2024-05-30 9:34AM EDT | 2024-11-15 | 0.32 | 0.14 | 0.16 | 0.00 | - | 1 | 31 | 18.07% |
| TLT241220P00077000 | 2024-06-18 2:37PM EDT | 2024-12-20 | 0.20 | 0.20 | 0.23 | 0.00 | - | 10 | 38 | 17.43% |
| TLT250117P00077000 | 2024-06-13 9:49AM EDT | 2025-01-17 | 0.27 | 0.25 | 0.28 | 0.00 | - | 1 | 438 | 16.92% |
| TLT250321P00077000 | 2024-06-04 3:48PM EDT | 2025-03-21 | 0.48 | 0.35 | 0.39 | 0.00 | - | 1 | 1,010 | 15.98% |
| TLT250417P00077000 | 2024-05-02 12:12PM EDT | 2025-04-17 | 1.12 | 0.71 | 0.76 | 0.00 | - | 1 | 3 | 18.13% |
| TLT250516P00077000 | 2024-06-07 10:04AM EDT | 2025-05-16 | 0.76 | 0.49 | 0.59 | 0.00 | - | 21 | 22 | 16.14% |
| TLT260116P00077000 | 2024-06-12 9:45AM EDT | 2026-01-16 | 1.35 | 1.30 | 1.59 | 0.00 | - | 1 | 183 | 16.60% |
© 2024 Yahoo. All rights reserved.