iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:78.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00078000 | 2024-05-09 10:29AM EDT | 2024-05-24 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TLT240621C00078000 | 2024-03-26 9:43AM EDT | 2024-06-21 | 15.85 | 9.90 | 10.05 | 0.00 | - | 3 | 89 | 0.00% |
| TLT240719C00078000 | 2024-04-17 10:39AM EDT | 2024-07-19 | 11.25 | 13.55 | 13.70 | 0.00 | - | 1 | 2 | 0.00% |
| TLT240816C00078000 | 2024-04-26 10:49AM EDT | 2024-08-16 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920C00078000 | 2024-05-20 9:46AM EDT | 2024-09-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| TLT240930C00078000 | 2024-05-15 1:40PM EDT | 2024-09-30 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TLT241018C00078000 | 2024-02-28 1:22PM EDT | 2024-10-18 | 16.09 | 17.15 | 17.55 | 0.00 | - | 7 | 8 | 42.32% |
| TLT241115C00078000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220C00078000 | 2024-05-15 11:12AM EDT | 2024-12-20 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00078000 | 2024-05-09 1:58PM EDT | 2025-01-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 31 | 50 | 0.00% |
| TLT250321C00078000 | 2024-03-15 11:35AM EDT | 2025-03-21 | 16.80 | 14.20 | 14.70 | 0.00 | - | - | 1 | 16.97% |
| TLT260116C00078000 | 2024-05-21 2:27PM EDT | 2026-01-16 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00078000 | 2024-05-22 1:51PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,257 | 12.50% |
| TLT240719P00078000 | 2024-05-21 3:12PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 330 | 12.50% |
| TLT240816P00078000 | 2024-05-20 3:48PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 345 | 6.25% |
| TLT240920P00078000 | 2024-05-20 2:59PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| TLT240930P00078000 | 2024-05-20 1:43PM EDT | 2024-09-30 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| TLT241018P00078000 | 2024-05-21 1:00PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 5,117 | 6.25% |
| TLT241115P00078000 | 2024-05-21 12:48PM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT241220P00078000 | 2024-05-22 9:54AM EDT | 2024-12-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT250117P00078000 | 2024-05-22 1:45PM EDT | 2025-01-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 6.25% |
| TLT250321P00078000 | 2024-05-16 9:38AM EDT | 2025-03-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 3.13% |
| TLT250417P00078000 | 2024-05-02 10:36AM EDT | 2025-04-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT260116P00078000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.