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:84.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00084000 | 2024-05-07 12:33PM EDT | 2024-05-24 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| TLT240607C00084000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 4.81 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| TLT240621C00084000 | 2024-05-22 2:10PM EDT | 2024-06-21 | 7.78 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 0.00% |
| TLT240719C00084000 | 2024-05-10 9:32AM EDT | 2024-07-19 | 6.93 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| TLT240816C00084000 | 2024-05-22 11:09AM EDT | 2024-08-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| TLT240920C00084000 | 2024-05-01 2:04PM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| TLT240930C00084000 | 2024-05-01 2:48PM EDT | 2024-09-30 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 0.00% |
| TLT241018C00084000 | 2024-05-20 12:28PM EDT | 2024-10-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| TLT241115C00084000 | 2024-05-21 1:44PM EDT | 2024-11-15 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| TLT241220C00084000 | 2024-05-15 1:16PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 0.00% |
| TLT250117C00084000 | 2024-05-14 10:47AM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 903 | 0.00% |
| TLT250221C00084000 | 2024-05-02 11:25AM EDT | 2025-02-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| TLT250321C00084000 | 2024-05-15 9:53AM EDT | 2025-03-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 2025-03-31 | 8.39 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| TLT250417C00084000 | 2024-05-10 9:32AM EDT | 2025-04-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TLT260116C00084000 | 2024-05-17 2:38PM EDT | 2026-01-16 | 12.42 | 0.00 | 0.00 | 0.00 | - | 1 | 660 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00084000 | 2024-05-15 3:20PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,080 | 1,238 | 25.00% |
| TLT240607P00084000 | 2024-05-22 1:03PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 12.50% |
| TLT240614P00084000 | 2024-05-20 11:00AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 6.25% |
| TLT240621P00084000 | 2024-05-22 10:00AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,714 | 6.25% |
| TLT240628P00084000 | 2024-05-20 10:19AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 6.25% |
| TLT240719P00084000 | 2024-05-22 3:19PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 151 | 6,870 | 6.25% |
| TLT240816P00084000 | 2024-05-22 2:12PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 9,539 | 3.13% |
| TLT240920P00084000 | 2024-05-22 10:33AM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 1,352 | 3.13% |
| TLT240930P00084000 | 2024-05-20 10:46AM EDT | 2024-09-30 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 3.13% |
| TLT241018P00084000 | 2024-05-22 12:53PM EDT | 2024-10-18 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 521 | 3.13% |
| TLT241115P00084000 | 2024-05-22 3:45PM EDT | 2024-11-15 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 3.13% |
| TLT241220P00084000 | 2024-05-22 3:45PM EDT | 2024-12-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 554 | 3.13% |
| TLT241231P00084000 | 2024-05-16 12:29PM EDT | 2024-12-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| TLT250117P00084000 | 2024-05-22 10:58AM EDT | 2025-01-17 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3,935 | 3.13% |
| TLT250221P00084000 | 2024-05-22 11:17AM EDT | 2025-02-21 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 3.13% |
| TLT250321P00084000 | 2024-05-22 12:16PM EDT | 2025-03-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 3.13% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 2025-03-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| TLT250417P00084000 | 2024-05-17 12:34PM EDT | 2025-04-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 1.56% |
| TLT250516P00084000 | 2024-05-22 9:37AM EDT | 2025-05-16 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 1.56% |
| TLT260116P00084000 | 2024-05-09 1:47PM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 328 | 1.56% |
© 2024 Yahoo. All rights reserved.