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:81.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00081000 | 2024-06-03 3:12PM EDT | 2024-06-28 | 10.85 | 13.00 | 13.15 | 0.00 | - | 170 | 171 | 65.63% |
| TLT240719C00081000 | 2024-05-29 1:08PM EDT | 2024-07-19 | 8.01 | 13.00 | 13.15 | 0.00 | - | 1 | 53 | 34.18% |
| TLT240816C00081000 | 2024-06-18 10:20AM EDT | 2024-08-16 | 13.07 | 13.10 | 13.30 | 0.00 | - | 2 | 44 | 27.30% |
| TLT240920C00081000 | 2024-06-07 10:15AM EDT | 2024-09-20 | 11.25 | 13.35 | 13.55 | 0.00 | - | 11 | 26 | 24.71% |
| TLT240930C00081000 | 2024-05-30 9:55AM EDT | 2024-09-30 | 9.27 | 13.45 | 13.65 | 0.00 | - | 1 | 14 | 24.55% |
| TLT241018C00081000 | 2024-06-20 3:09PM EDT | 2024-10-18 | 13.62 | 13.50 | 13.65 | 0.00 | - | 2 | 35 | 22.60% |
| TLT241115C00081000 | 2024-06-17 9:40AM EDT | 2024-11-15 | 13.35 | 13.65 | 13.85 | 0.00 | - | 8 | 66 | 22.00% |
| TLT241220C00081000 | 2024-06-14 2:00PM EDT | 2024-12-20 | 14.58 | 13.85 | 14.00 | 0.00 | - | 2 | 171 | 20.80% |
| TLT241231C00081000 | 2024-05-23 9:53AM EDT | 2024-12-31 | 11.45 | 13.85 | 14.05 | 0.00 | - | 3 | 22 | 20.53% |
| TLT250117C00081000 | 2024-06-17 1:08PM EDT | 2025-01-17 | 13.82 | 14.00 | 14.15 | 0.00 | - | 2 | 464 | 20.29% |
| TLT250221C00081000 | 2024-05-01 3:25PM EDT | 2025-02-21 | 10.38 | 11.20 | 11.35 | 0.00 | - | 2 | 2 | 0.00% |
| TLT250321C00081000 | 2024-06-20 2:44PM EDT | 2025-03-21 | 14.51 | 14.35 | 14.50 | 0.00 | - | 1 | 19 | 19.57% |
| TLT250331C00081000 | 2024-05-30 11:38AM EDT | 2025-03-31 | 10.90 | 14.40 | 14.60 | 0.00 | - | 1 | 2 | 19.69% |
| TLT250417C00081000 | 2024-05-14 3:23PM EDT | 2025-04-17 | 12.30 | 14.60 | 14.75 | 0.00 | - | 1 | 3 | 19.81% |
| TLT250516C00081000 | 2024-06-13 10:21AM EDT | 2025-05-16 | 14.40 | 14.60 | 14.85 | 0.00 | - | 2 | 3 | 19.34% |
| TLT260116C00081000 | 2024-06-12 1:05PM EDT | 2026-01-16 | 15.80 | 15.70 | 16.50 | 0.00 | - | 1 | 36 | 19.48% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00081000 | 2024-06-10 3:36PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 151 | 170 | 46.09% |
| TLT240719P00081000 | 2024-06-21 11:47AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 2,566 | 23.63% |
| TLT240816P00081000 | 2024-06-18 11:34AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 1,823 | 19.34% |
| TLT240920P00081000 | 2024-06-21 3:50PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 2 | 1,328 | 17.63% |
| TLT240930P00081000 | 2024-06-21 9:37AM EDT | 2024-09-30 | 0.15 | 0.14 | 0.16 | -0.06 | -28.57% | 3 | 62 | 17.14% |
| TLT241018P00081000 | 2024-06-17 10:28AM EDT | 2024-10-18 | 0.24 | 0.17 | 0.20 | 0.00 | - | 1 | 443 | 16.53% |
| TLT241115P00081000 | 2024-06-21 3:17PM EDT | 2024-11-15 | 0.29 | 0.27 | 0.30 | -0.03 | -9.38% | 5 | 351 | 16.29% |
| TLT241220P00081000 | 2024-06-20 10:38AM EDT | 2024-12-20 | 0.45 | 0.39 | 0.42 | 0.00 | - | 55 | 694 | 15.89% |
| TLT241231P00081000 | 2024-05-22 10:37AM EDT | 2024-12-31 | 0.72 | 0.41 | 0.44 | 0.00 | - | 30 | 40 | 15.63% |
| TLT250117P00081000 | 2024-06-13 2:57PM EDT | 2025-01-17 | 0.50 | 0.47 | 0.50 | 0.00 | - | 7 | 324 | 15.50% |
| TLT250221P00081000 | 2024-06-21 10:10AM EDT | 2025-02-21 | 0.58 | 0.55 | 0.59 | -0.05 | -7.94% | 20 | 19 | 15.03% |
| TLT250321P00081000 | 2024-06-11 12:34PM EDT | 2025-03-21 | 1.12 | 0.66 | 0.70 | 0.00 | - | 87 | 121 | 14.97% |
| TLT250331P00081000 | 2024-06-12 11:26AM EDT | 2025-03-31 | 0.84 | 0.67 | 0.73 | 0.00 | - | 2 | 10 | 14.89% |
| TLT250417P00081000 | 2024-06-13 10:08AM EDT | 2025-04-17 | 0.90 | 0.77 | 0.82 | 0.00 | - | 1 | 3 | 14.99% |
| TLT250516P00081000 | 2024-06-20 12:12PM EDT | 2025-05-16 | 0.94 | 0.88 | 0.99 | 0.00 | - | 1 | 23 | 15.22% |
| TLT250620P00081000 | 2024-06-20 11:21AM EDT | 2025-06-20 | 1.11 | 1.04 | 1.13 | +1.11 | - | - | 13 | 15.14% |
| TLT260116P00081000 | 2024-06-13 10:54AM EDT | 2026-01-16 | 2.16 | 1.73 | 2.20 | 0.00 | - | 1 | 169 | 15.63% |
© 2024 Yahoo. All rights reserved.