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:82.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00082000 | 2024-05-31 3:30PM EDT | 2024-06-07 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240614C00082000 | 2024-06-04 3:43PM EDT | 2024-06-14 | 10.78 | - | - | 0.00 | - | - | - | 0.00% |
| TLT240621C00082000 | 2024-06-03 9:53AM EDT | 2024-06-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240628C00082000 | 2024-06-03 9:57AM EDT | 2024-06-28 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240705C00082000 | 2024-06-03 12:22PM EDT | 2024-07-05 | 9.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240719C00082000 | 2024-06-04 10:06AM EDT | 2024-07-19 | 10.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816C00082000 | 2024-06-04 10:26AM EDT | 2024-08-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240920C00082000 | 2024-06-04 1:57PM EDT | 2024-09-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TLT240930C00082000 | 2024-05-16 3:56PM EDT | 2024-09-30 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018C00082000 | 2024-06-04 1:10PM EDT | 2024-10-18 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241115C00082000 | 2024-05-29 9:53AM EDT | 2024-11-15 | 8.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT241220C00082000 | 2024-05-30 1:28PM EDT | 2024-12-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250117C00082000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 10.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250221C00082000 | 2024-05-17 1:55PM EDT | 2025-02-21 | 11.36 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| TLT250321C00082000 | 2024-05-24 3:36PM EDT | 2025-03-21 | 11.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250331C00082000 | 2024-05-29 12:44PM EDT | 2025-03-31 | 9.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TLT250417C00082000 | 2024-05-22 1:08PM EDT | 2025-04-17 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116C00082000 | 2024-05-29 10:44AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00082000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240607P00082000 | 2024-05-30 3:24PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 25.00% |
| TLT240614P00082000 | 2024-06-04 10:51AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TLT240621P00082000 | 2024-06-04 3:36PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TLT240628P00082000 | 2024-05-31 1:28PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| TLT240705P00082000 | 2024-05-31 2:32PM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TLT240712P00082000 | 2024-06-04 12:16PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240719P00082000 | 2024-06-04 2:14PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT240816P00082000 | 2024-06-04 10:13AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240920P00082000 | 2024-06-04 2:47PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TLT240930P00082000 | 2024-06-04 2:46PM EDT | 2024-09-30 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT241018P00082000 | 2024-06-04 3:25PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT241115P00082000 | 2024-06-04 11:52AM EDT | 2024-11-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TLT241220P00082000 | 2024-06-04 3:03PM EDT | 2024-12-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TLT241231P00082000 | 2024-05-29 9:38AM EDT | 2024-12-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TLT250117P00082000 | 2024-06-04 11:37AM EDT | 2025-01-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| TLT250221P00082000 | 2024-06-03 2:23PM EDT | 2025-02-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT250321P00082000 | 2024-05-29 11:37AM EDT | 2025-03-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250417P00082000 | 2024-05-16 3:59PM EDT | 2025-04-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250516P00082000 | 2024-05-28 1:10PM EDT | 2025-05-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT260116P00082000 | 2024-06-03 12:21PM EDT | 2026-01-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.