iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:88.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00088000 | 2024-06-04 11:43AM EDT | 2024-06-05 | 4.35 | 5.00 | 5.10 | 0.00 | - | 12 | 18 | 0.00% |
| TLT240607C00088000 | 2024-06-05 9:30AM EDT | 2024-06-07 | 5.02 | 5.05 | 5.15 | +0.27 | +5.68% | 4 | 51 | 0.00% |
| TLT240612C00088000 | 2024-05-31 3:03PM EDT | 2024-06-12 | 2.35 | 5.10 | 5.20 | 0.00 | - | 65 | 96 | 19.73% |
| TLT240614C00088000 | 2024-06-04 10:03AM EDT | 2024-06-14 | 4.70 | 5.15 | 5.25 | 0.00 | - | 2 | 102 | 21.58% |
| TLT240621C00088000 | 2024-06-05 9:36AM EDT | 2024-06-21 | 5.30 | 5.40 | 5.45 | +0.35 | +7.07% | 1 | 9,954 | 22.90% |
| TLT240628C00088000 | 2024-06-05 9:33AM EDT | 2024-06-28 | 5.50 | 5.45 | 5.60 | +0.35 | +6.80% | 1,000 | 21,551 | 22.17% |
| TLT240705C00088000 | 2024-06-03 9:59AM EDT | 2024-07-05 | 3.60 | 5.50 | 5.60 | 0.00 | - | 60 | 78 | 19.51% |
| TLT240712C00088000 | 2024-06-03 2:21PM EDT | 2024-07-12 | 4.30 | 5.50 | 5.65 | 0.00 | - | 2 | 14 | 18.31% |
| TLT240719C00088000 | 2024-06-05 9:37AM EDT | 2024-07-19 | 5.62 | 5.70 | 5.75 | +0.31 | +5.84% | 50 | 2,860 | 18.04% |
| TLT240816C00088000 | 2024-06-04 1:45PM EDT | 2024-08-16 | 5.85 | 6.05 | 6.15 | 0.00 | - | 27 | 1,145 | 17.60% |
| TLT240920C00088000 | 2024-06-04 2:10PM EDT | 2024-09-20 | 6.24 | 6.50 | 6.60 | 0.00 | - | 29 | 3,089 | 17.32% |
| TLT240930C00088000 | 2024-06-04 1:30PM EDT | 2024-09-30 | 6.45 | 6.65 | 6.70 | 0.00 | - | 16 | 97 | 17.15% |
| TLT241018C00088000 | 2024-06-04 9:36AM EDT | 2024-10-18 | 6.20 | 6.80 | 6.95 | 0.00 | - | 5 | 2,172 | 17.31% |
| TLT241115C00088000 | 2024-06-03 1:05PM EDT | 2024-11-15 | 6.13 | 7.25 | 7.40 | 0.00 | - | 4 | 261 | 17.87% |
| TLT241220C00088000 | 2024-06-05 9:40AM EDT | 2024-12-20 | 7.70 | 7.65 | 7.75 | +0.40 | +5.48% | 49 | 1,526 | 17.69% |
| TLT241231C00088000 | 2024-06-03 10:55AM EDT | 2024-12-31 | 6.44 | 7.65 | 7.85 | 0.00 | - | 80 | 275 | 17.62% |
| TLT250117C00088000 | 2024-06-04 3:55PM EDT | 2025-01-17 | 7.65 | 7.85 | 8.00 | 0.00 | - | 65 | 2,670 | 17.52% |
| TLT250221C00088000 | 2024-05-29 2:06PM EDT | 2025-02-21 | 5.50 | 8.25 | 8.35 | 0.00 | - | 1 | 325 | 17.55% |
| TLT250321C00088000 | 2024-06-05 9:32AM EDT | 2025-03-21 | 8.60 | 8.55 | 8.70 | +0.32 | +3.86% | 1 | 191 | 17.85% |
| TLT250331C00088000 | 2024-06-03 11:03AM EDT | 2025-03-31 | 7.47 | 8.65 | 8.80 | 0.00 | - | 81 | 222 | 17.87% |
| TLT250417C00088000 | 2024-05-31 11:09AM EDT | 2025-04-17 | 6.85 | 8.80 | 8.95 | 0.00 | - | 1 | 439 | 17.86% |
| TLT250516C00088000 | 2024-06-03 10:26AM EDT | 2025-05-16 | 7.75 | 9.00 | 9.25 | 0.00 | - | 51 | 48 | 18.00% |
| TLT260116C00088000 | 2024-06-04 10:59AM EDT | 2026-01-16 | 10.60 | 11.05 | 11.55 | 0.00 | - | 28 | 952 | 18.99% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00088000 | 2024-06-04 11:57AM EDT | 2024-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 1,124 | 48.44% |
| TLT240607P00088000 | 2024-06-04 3:55PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 64 | 1,703 | 31.25% |
| TLT240612P00088000 | 2024-06-04 1:18PM EDT | 2024-06-12 | 0.05 | 0.03 | 0.04 | 0.00 | - | 48 | 1,310 | 21.29% |
| TLT240614P00088000 | 2024-06-04 3:59PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.05 | 0.00 | - | 415 | 1,180 | 19.92% |
| TLT240621P00088000 | 2024-06-04 3:57PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | 0.00 | - | 982 | 32,310 | 17.19% |
| TLT240628P00088000 | 2024-06-05 9:36AM EDT | 2024-06-28 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 23 | 10,006 | 16.07% |
| TLT240705P00088000 | 2024-06-05 9:30AM EDT | 2024-07-05 | 0.20 | 0.18 | 0.20 | -0.01 | -4.76% | 1 | 776 | 15.48% |
| TLT240712P00088000 | 2024-06-04 3:23PM EDT | 2024-07-12 | 0.29 | 0.24 | 0.26 | 0.00 | - | 20 | 53 | 15.09% |
| TLT240719P00088000 | 2024-06-05 9:30AM EDT | 2024-07-19 | 0.30 | 0.29 | 0.31 | -0.03 | -9.09% | 11 | 16,388 | 14.60% |
| TLT240816P00088000 | 2024-06-05 9:30AM EDT | 2024-08-16 | 0.57 | 0.57 | 0.60 | -0.06 | -9.52% | 7 | 5,981 | 14.41% |
| TLT240920P00088000 | 2024-06-05 9:35AM EDT | 2024-09-20 | 0.89 | 0.88 | 0.91 | -0.10 | -10.10% | 3 | 19,938 | 14.05% |
| TLT240930P00088000 | 2024-06-04 3:54PM EDT | 2024-09-30 | 0.99 | 0.92 | 0.97 | 0.00 | - | 16 | 380 | 13.82% |
| TLT241018P00088000 | 2024-06-04 12:24PM EDT | 2024-10-18 | 1.22 | 1.10 | 1.14 | 0.00 | - | 15 | 7,165 | 13.87% |
| TLT241115P00088000 | 2024-06-04 2:15PM EDT | 2024-11-15 | 1.53 | 1.44 | 1.49 | 0.00 | - | 36 | 5,579 | 14.39% |
| TLT241220P00088000 | 2024-06-04 3:36PM EDT | 2024-12-20 | 1.80 | 1.73 | 1.79 | -0.08 | -4.08% | 14 | 8,968 | 14.39% |
| TLT241231P00088000 | 2024-06-04 10:27AM EDT | 2024-12-31 | 2.00 | 1.78 | 1.85 | 0.00 | - | 2 | 146 | 14.26% |
| TLT250117P00088000 | 2024-06-04 11:54AM EDT | 2025-01-17 | 2.04 | 1.87 | 1.96 | 0.00 | - | 51 | 4,009 | 14.16% |
| TLT250221P00088000 | 2024-05-30 9:45AM EDT | 2025-02-21 | 3.30 | 2.09 | 2.18 | 0.00 | - | 12 | 340 | 14.00% |
| TLT250321P00088000 | 2024-06-03 3:58PM EDT | 2025-03-21 | 2.68 | 2.30 | 2.37 | 0.00 | - | 752 | 1,365 | 13.97% |
| TLT250331P00088000 | 2024-05-30 11:42AM EDT | 2025-03-31 | 3.45 | 2.34 | 2.43 | 0.00 | - | 5 | 108 | 13.94% |
| TLT250417P00088000 | 2024-05-30 10:36AM EDT | 2025-04-17 | 3.68 | 2.49 | 2.61 | 0.00 | - | 1 | 84 | 14.14% |
| TLT250516P00088000 | 2024-06-04 11:19AM EDT | 2025-05-16 | 2.90 | 2.64 | 2.81 | 0.00 | - | 6 | 193 | 14.17% |
| TLT260116P00088000 | 2024-06-04 2:31PM EDT | 2026-01-16 | 4.60 | 4.00 | 4.85 | 0.00 | - | 1 | 984 | 15.57% |
© 2024 Yahoo. All rights reserved.