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:94.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00094000 | 2024-06-04 3:57PM EDT | 2024-06-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,983 | 1,728 | 6.25% |
| TLT240607C00094000 | 2024-06-04 3:59PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11,370 | 11,669 | 3.13% |
| TLT240612C00094000 | 2024-06-04 3:57PM EDT | 2024-06-12 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,246 | 2,892 | 3.13% |
| TLT240614C00094000 | 2024-06-04 3:55PM EDT | 2024-06-14 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5,653 | 6,561 | 3.13% |
| TLT240621C00094000 | 2024-06-04 3:58PM EDT | 2024-06-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4,041 | 31,483 | 1.56% |
| TLT240628C00094000 | 2024-06-04 3:57PM EDT | 2024-06-28 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8,750 | 10,239 | 1.56% |
| TLT240705C00094000 | 2024-06-04 3:59PM EDT | 2024-07-05 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,046 | 1,010 | 1.56% |
| TLT240712C00094000 | 2024-06-04 3:48PM EDT | 2024-07-12 | 1.20 | 0.00 | 0.00 | 0.00 | - | 134 | 177 | 1.56% |
| TLT240719C00094000 | 2024-06-04 3:55PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,677 | 15,434 | 1.56% |
| TLT240816C00094000 | 2024-06-04 3:48PM EDT | 2024-08-16 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3,822 | 24,259 | 0.78% |
| TLT240920C00094000 | 2024-06-04 3:26PM EDT | 2024-09-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 36 | 6,404 | 0.78% |
| TLT240930C00094000 | 2024-06-04 9:40AM EDT | 2024-09-30 | 2.42 | 0.00 | 0.00 | 0.00 | - | 52 | 1,724 | 0.78% |
| TLT241018C00094000 | 2024-06-04 3:51PM EDT | 2024-10-18 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2,013 | 6,279 | 0.78% |
| TLT241115C00094000 | 2024-06-04 3:29PM EDT | 2024-11-15 | 3.46 | 0.00 | 0.00 | 0.00 | - | 41 | 7,722 | 0.78% |
| TLT241220C00094000 | 2024-06-04 3:16PM EDT | 2024-12-20 | 3.87 | 0.00 | 0.00 | 0.00 | - | 16 | 655 | 0.39% |
| TLT241231C00094000 | 2024-06-04 1:30PM EDT | 2024-12-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 47 | 192 | 0.39% |
| TLT250117C00094000 | 2024-06-04 2:45PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 92 | 2,386 | 0.39% |
| TLT250221C00094000 | 2024-06-03 12:21PM EDT | 2025-02-21 | 3.94 | 0.00 | 0.00 | 0.00 | - | 25 | 131 | 0.39% |
| TLT250321C00094000 | 2024-06-04 1:15PM EDT | 2025-03-21 | 4.91 | 0.00 | 0.00 | 0.00 | - | 27 | 787 | 0.39% |
| TLT250331C00094000 | 2024-06-03 1:54PM EDT | 2025-03-31 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.39% |
| TLT250417C00094000 | 2024-06-04 10:00AM EDT | 2025-04-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 349 | 0.39% |
| TLT250516C00094000 | 2024-06-04 3:07PM EDT | 2025-05-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.39% |
| TLT260116C00094000 | 2024-06-04 1:33PM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 620 | 0.39% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00094000 | 2024-06-04 3:11PM EDT | 2024-06-05 | 1.51 | - | - | -0.31 | -17.03% | - | - | 0.00% |
| TLT240607P00094000 | 2024-06-04 3:19PM EDT | 2024-06-07 | 1.54 | 0.00 | 0.00 | 0.00 | - | 259 | 1,015 | 0.00% |
| TLT240612P00094000 | 2024-06-04 10:03AM EDT | 2024-06-12 | 1.79 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| TLT240614P00094000 | 2024-06-04 3:29PM EDT | 2024-06-14 | 1.79 | 0.00 | 0.00 | 0.00 | - | 61 | 5,043 | 0.00% |
| TLT240621P00094000 | 2024-06-04 3:26PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 468 | 15,551 | 0.00% |
| TLT240628P00094000 | 2024-06-04 1:46PM EDT | 2024-06-28 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,858 | 15,362 | 0.00% |
| TLT240705P00094000 | 2024-06-04 2:47PM EDT | 2024-07-05 | 2.32 | 0.00 | 0.00 | 0.00 | - | 145 | 164 | 0.00% |
| TLT240712P00094000 | 2024-06-03 3:12PM EDT | 2024-07-12 | 3.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TLT240719P00094000 | 2024-06-04 1:51PM EDT | 2024-07-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 76 | 1,596 | 0.00% |
| TLT240816P00094000 | 2024-06-04 11:16AM EDT | 2024-08-16 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 896 | 0.00% |
| TLT240920P00094000 | 2024-06-04 11:03AM EDT | 2024-09-20 | 3.51 | 0.00 | 0.00 | 0.00 | - | 3 | 782 | 0.00% |
| TLT240930P00094000 | 2024-06-04 10:24AM EDT | 2024-09-30 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| TLT241018P00094000 | 2024-06-04 2:02PM EDT | 2024-10-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2,006 | 4,436 | 0.00% |
| TLT241115P00094000 | 2024-06-04 12:54PM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 504 | 0.00% |
| TLT241220P00094000 | 2024-06-04 1:39PM EDT | 2024-12-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 0.00% |
| TLT241231P00094000 | 2024-06-04 10:12AM EDT | 2024-12-31 | 4.54 | 0.00 | 0.00 | 0.00 | - | 100 | 245 | 0.00% |
| TLT250117P00094000 | 2024-06-04 11:50AM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 31 | 2,864 | 0.00% |
| TLT250221P00094000 | 2024-05-15 10:37AM EDT | 2025-02-21 | 5.22 | 0.00 | 0.00 | 0.00 | - | 24 | 67 | 0.00% |
| TLT250321P00094000 | 2024-05-20 2:47PM EDT | 2025-03-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 20 | 771 | 0.00% |
| TLT250331P00094000 | 2024-05-17 12:49PM EDT | 2025-03-31 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TLT250417P00094000 | 2024-05-09 3:55PM EDT | 2025-04-17 | 6.24 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TLT250516P00094000 | 2024-06-04 10:08AM EDT | 2025-05-16 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TLT260116P00094000 | 2024-06-03 11:37AM EDT | 2026-01-16 | 7.48 | 0.00 | 0.00 | 0.00 | - | 15 | 1,273 | 0.00% |
© 2024 Yahoo. All rights reserved.