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:92.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00092000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7,417 | 12,653 | 1.56% |
| TLT240529C00092000 | 2024-05-22 3:59PM EDT | 2024-05-29 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,426 | 2,531 | 0.78% |
| TLT240531C00092000 | 2024-05-22 3:55PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 834 | 7,277 | 0.78% |
| TLT240607C00092000 | 2024-05-22 3:57PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 150 | 1,171 | 0.39% |
| TLT240614C00092000 | 2024-05-22 3:54PM EDT | 2024-06-14 | 0.88 | 0.00 | 0.00 | 0.00 | - | 24 | 5,756 | 0.39% |
| TLT240621C00092000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,778 | 25,138 | 0.39% |
| TLT240628C00092000 | 2024-05-22 2:57PM EDT | 2024-06-28 | 1.18 | 0.00 | 0.00 | 0.00 | - | 220 | 946 | 0.39% |
| TLT240719C00092000 | 2024-05-22 3:56PM EDT | 2024-07-19 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,160 | 9,228 | 0.39% |
| TLT240816C00092000 | 2024-05-22 3:15PM EDT | 2024-08-16 | 2.11 | 0.00 | 0.00 | 0.00 | - | 19 | 5,176 | 0.20% |
| TLT240920C00092000 | 2024-05-22 3:59PM EDT | 2024-09-20 | 2.74 | 0.00 | 0.00 | 0.00 | - | 296 | 8,739 | 0.20% |
| TLT240930C00092000 | 2024-05-22 1:53PM EDT | 2024-09-30 | 2.91 | 0.00 | 0.00 | 0.00 | - | 59 | 1,508 | 0.20% |
| TLT241018C00092000 | 2024-05-22 3:58PM EDT | 2024-10-18 | 3.19 | 0.00 | 0.00 | 0.00 | - | 50 | 5,827 | 0.20% |
| TLT241115C00092000 | 2024-05-22 3:47PM EDT | 2024-11-15 | 3.79 | 0.00 | 0.00 | 0.00 | - | 7 | 8,787 | 0.20% |
| TLT241220C00092000 | 2024-05-22 10:12AM EDT | 2024-12-20 | 4.09 | 0.00 | 0.00 | 0.00 | - | 32 | 488 | 0.20% |
| TLT241231C00092000 | 2024-05-22 2:21PM EDT | 2024-12-31 | 4.20 | 0.00 | 0.00 | 0.00 | - | 52 | 192 | 0.20% |
| TLT250117C00092000 | 2024-05-22 3:19PM EDT | 2025-01-17 | 4.51 | 0.00 | 0.00 | 0.00 | - | 14 | 1,625 | 0.10% |
| TLT250221C00092000 | 2024-05-22 10:10AM EDT | 2025-02-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.10% |
| TLT250321C00092000 | 2024-05-20 11:43AM EDT | 2025-03-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.10% |
| TLT250331C00092000 | 2024-05-17 9:43AM EDT | 2025-03-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 235 | 0.10% |
| TLT250417C00092000 | 2024-05-22 2:53PM EDT | 2025-04-17 | 5.51 | 0.00 | 0.00 | 0.00 | - | 7 | 373 | 0.10% |
| TLT250516C00092000 | 2024-05-22 2:57PM EDT | 2025-05-16 | 5.83 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 0.10% |
| TLT260116C00092000 | 2024-05-22 9:39AM EDT | 2026-01-16 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,305 | 0.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00092000 | 2024-05-22 3:53PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,441 | 7,864 | 0.00% |
| TLT240529P00092000 | 2024-05-22 3:56PM EDT | 2024-05-29 | 0.55 | 0.00 | 0.00 | 0.00 | - | 168 | 505 | 0.00% |
| TLT240531P00092000 | 2024-05-22 3:32PM EDT | 2024-05-31 | 0.66 | 0.00 | 0.00 | 0.00 | - | 244 | 15,576 | 0.00% |
| TLT240607P00092000 | 2024-05-22 3:40PM EDT | 2024-06-07 | 1.04 | 0.00 | 0.00 | 0.00 | - | 102 | 619 | 0.00% |
| TLT240614P00092000 | 2024-05-22 10:22AM EDT | 2024-06-14 | 1.32 | 0.00 | 0.00 | 0.00 | - | 50 | 4,624 | 0.00% |
| TLT240621P00092000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 346 | 21,303 | 0.00% |
| TLT240628P00092000 | 2024-05-22 3:29PM EDT | 2024-06-28 | 1.40 | 0.00 | 0.00 | 0.00 | - | 182 | 1,156 | 0.00% |
| TLT240719P00092000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6,481 | 9,179 | 0.00% |
| TLT240816P00092000 | 2024-05-22 3:51PM EDT | 2024-08-16 | 2.18 | 0.00 | 0.00 | 0.00 | - | 15 | 15,020 | 0.00% |
| TLT240920P00092000 | 2024-05-22 3:57PM EDT | 2024-09-20 | 2.56 | 0.00 | 0.00 | 0.00 | - | 273 | 5,184 | 0.00% |
| TLT240930P00092000 | 2024-05-22 3:44PM EDT | 2024-09-30 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| TLT241018P00092000 | 2024-05-22 1:03PM EDT | 2024-10-18 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 5,557 | 0.00% |
| TLT241115P00092000 | 2024-05-22 3:58PM EDT | 2024-11-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 150 | 675 | 0.00% |
| TLT241220P00092000 | 2024-05-21 12:49PM EDT | 2024-12-20 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 878 | 0.00% |
| TLT241231P00092000 | 2024-05-20 3:38PM EDT | 2024-12-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| TLT250117P00092000 | 2024-05-22 3:29PM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 279 | 7,396 | 0.00% |
| TLT250221P00092000 | 2024-05-17 11:31AM EDT | 2025-02-21 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| TLT250321P00092000 | 2024-05-17 11:31AM EDT | 2025-03-21 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 853 | 0.00% |
| TLT250331P00092000 | 2024-05-17 11:31AM EDT | 2025-03-31 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TLT250417P00092000 | 2024-05-17 11:31AM EDT | 2025-04-17 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| TLT250516P00092000 | 2024-05-21 11:44AM EDT | 2025-05-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 0.00% |
| TLT260116P00092000 | 2024-05-21 12:38PM EDT | 2026-01-16 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,262 | 0.00% |
© 2024 Yahoo. All rights reserved.