iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Strike:96.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00096000 | 2024-06-04 3:59PM EDT | 2024-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 543 | 534 | 12.50% |
| TLT240607C00096000 | 2024-06-04 3:20PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 957 | 12.50% |
| TLT240612C00096000 | 2024-06-04 3:59PM EDT | 2024-06-12 | 0.14 | 0.00 | 0.00 | 0.00 | - | 562 | 662 | 6.25% |
| TLT240614C00096000 | 2024-06-04 3:39PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 176 | 950 | 6.25% |
| TLT240621C00096000 | 2024-06-04 3:57PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,078 | 29,638 | 3.13% |
| TLT240628C00096000 | 2024-06-04 3:20PM EDT | 2024-06-28 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,278 | 5,345 | 3.13% |
| TLT240705C00096000 | 2024-06-04 3:59PM EDT | 2024-07-05 | 0.48 | 0.00 | 0.00 | 0.00 | - | 391 | 442 | 3.13% |
| TLT240712C00096000 | 2024-06-04 2:02PM EDT | 2024-07-12 | 0.61 | 0.00 | 0.00 | 0.00 | - | 18 | 88 | 3.13% |
| TLT240719C00096000 | 2024-06-04 3:59PM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 713 | 5,377 | 3.13% |
| TLT240816C00096000 | 2024-06-04 3:59PM EDT | 2024-08-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 225 | 4,424 | 1.56% |
| TLT240920C00096000 | 2024-06-04 3:59PM EDT | 2024-09-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 41 | 3,199 | 1.56% |
| TLT240930C00096000 | 2024-06-04 1:54PM EDT | 2024-09-30 | 1.93 | 0.00 | 0.00 | 0.00 | - | 108 | 2,048 | 1.56% |
| TLT241018C00096000 | 2024-06-04 3:58PM EDT | 2024-10-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 23 | 2,463 | 1.56% |
| TLT241115C00096000 | 2024-06-04 3:35PM EDT | 2024-11-15 | 2.66 | 0.00 | 0.00 | 0.00 | - | 27 | 1,404 | 1.56% |
| TLT241220C00096000 | 2024-06-04 3:32PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 856 | 4,371 | 0.78% |
| TLT241231C00096000 | 2024-06-04 3:19PM EDT | 2024-12-31 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 332 | 0.78% |
| TLT250117C00096000 | 2024-06-04 2:24PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 5,365 | 0.78% |
| TLT250221C00096000 | 2024-06-04 12:59PM EDT | 2025-02-21 | 3.71 | 0.00 | 0.00 | 0.00 | - | 4 | 995 | 0.78% |
| TLT250321C00096000 | 2024-05-31 2:41PM EDT | 2025-03-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 25 | 199 | 0.78% |
| TLT250331C00096000 | 2024-05-06 1:53PM EDT | 2025-03-31 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.78% |
| TLT250417C00096000 | 2024-06-03 2:47PM EDT | 2025-04-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 31 | 343 | 0.78% |
| TLT250516C00096000 | 2024-06-04 11:24AM EDT | 2025-05-16 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.78% |
| TLT260116C00096000 | 2024-06-04 2:03PM EDT | 2026-01-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 699 | 0.78% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00096000 | 2024-05-28 10:24AM EDT | 2024-06-05 | 5.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240607P00096000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 6.25 | 5.70 | 5.85 | 0.00 | - | 11 | 0 | 120.17% |
| TLT240614P00096000 | 2024-05-06 10:49AM EDT | 2024-06-14 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00096000 | 2024-06-04 3:24PM EDT | 2024-06-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 41 | 1,905 | 0.00% |
| TLT240628P00096000 | 2024-06-04 3:57PM EDT | 2024-06-28 | 3.52 | 0.00 | 0.00 | 0.00 | - | 21 | 12,555 | 0.00% |
| TLT240705P00096000 | 2024-06-04 11:55AM EDT | 2024-07-05 | 3.85 | - | - | 0.00 | - | - | - | 0.00% |
| TLT240712P00096000 | 2024-06-04 2:19PM EDT | 2024-07-12 | 3.82 | - | - | +0.10 | +2.69% | - | - | 0.00% |
| TLT240719P00096000 | 2024-06-04 3:58PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 381 | 1,871 | 0.00% |
| TLT240816P00096000 | 2024-06-04 3:48PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 797 | 0.00% |
| TLT240920P00096000 | 2024-06-04 3:49PM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 191 | 0.00% |
| TLT240930P00096000 | 2024-06-03 3:29PM EDT | 2024-09-30 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| TLT241018P00096000 | 2024-06-03 10:39AM EDT | 2024-10-18 | 5.54 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 0.00% |
| TLT241115P00096000 | 2024-06-03 11:49AM EDT | 2024-11-15 | 5.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1,186 | 0.00% |
| TLT241220P00096000 | 2024-05-29 11:40AM EDT | 2024-12-20 | 8.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,553 | 0.00% |
| TLT241231P00096000 | 2024-06-04 10:00AM EDT | 2024-12-31 | 5.66 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| TLT250117P00096000 | 2024-06-04 1:13PM EDT | 2025-01-17 | 5.56 | 0.00 | 0.00 | 0.00 | - | 5 | 6,258 | 0.00% |
| TLT250221P00096000 | 2024-05-23 2:35PM EDT | 2025-02-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| TLT250321P00096000 | 2024-06-04 1:52PM EDT | 2025-03-21 | 5.96 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| TLT250331P00096000 | 2024-05-30 11:06AM EDT | 2025-03-31 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TLT250417P00096000 | 2024-05-08 10:04AM EDT | 2025-04-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 1,102 | 0.00% |
| TLT250516P00096000 | 2024-05-28 2:48PM EDT | 2025-05-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 700 | 700 | 0.00% |
| TLT260116P00096000 | 2024-05-15 1:39PM EDT | 2026-01-16 | 8.19 | 0.00 | 0.00 | 0.00 | - | 4 | 401 | 0.00% |
© 2024 Yahoo. All rights reserved.