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:97.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00097000 | 2024-06-04 2:16PM EDT | 2024-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 71 | 25.00% |
| TLT240607C00097000 | 2024-06-04 2:53PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 254 | 503 | 12.50% |
| TLT240612C00097000 | 2024-06-04 3:59PM EDT | 2024-06-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 130 | 6.25% |
| TLT240614C00097000 | 2024-06-04 3:59PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 53 | 218 | 6.25% |
| TLT240621C00097000 | 2024-06-04 3:59PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 470 | 33,371 | 6.25% |
| TLT240628C00097000 | 2024-06-04 3:58PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 720 | 822 | 6.25% |
| TLT240705C00097000 | 2024-06-04 3:50PM EDT | 2024-07-05 | 0.32 | 0.00 | 0.00 | 0.00 | - | 126 | 148 | 3.13% |
| TLT240712C00097000 | 2024-06-04 3:56PM EDT | 2024-07-12 | 0.44 | 0.00 | 0.00 | 0.00 | - | 28 | 43 | 3.13% |
| TLT240719C00097000 | 2024-06-04 3:58PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6,526 | 18,581 | 3.13% |
| TLT240816C00097000 | 2024-06-04 3:59PM EDT | 2024-08-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 473 | 1,437 | 3.13% |
| TLT240920C00097000 | 2024-06-04 2:28PM EDT | 2024-09-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 413 | 23,423 | 1.56% |
| TLT240930C00097000 | 2024-06-04 3:35PM EDT | 2024-09-30 | 1.58 | 0.00 | 0.00 | 0.00 | - | 54 | 196 | 1.56% |
| TLT241018C00097000 | 2024-06-04 2:02PM EDT | 2024-10-18 | 1.83 | 0.00 | 0.00 | 0.00 | - | 71 | 320 | 1.56% |
| TLT241115C00097000 | 2024-06-04 2:03PM EDT | 2024-11-15 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 3,907 | 1.56% |
| TLT241220C00097000 | 2024-06-04 3:56PM EDT | 2024-12-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 775 | 11,727 | 1.56% |
| TLT241231C00097000 | 2024-06-04 9:55AM EDT | 2024-12-31 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 227 | 1.56% |
| TLT250117C00097000 | 2024-06-04 3:51PM EDT | 2025-01-17 | 2.99 | 0.00 | 0.00 | 0.00 | - | 35 | 6,680 | 1.56% |
| TLT250221C00097000 | 2024-06-04 12:25PM EDT | 2025-02-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 299 | 1.56% |
| TLT250321C00097000 | 2024-06-04 12:18PM EDT | 2025-03-21 | 3.62 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 1.56% |
| TLT250331C00097000 | 2024-06-04 9:48AM EDT | 2025-03-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 1.56% |
| TLT250417C00097000 | 2024-06-03 10:42AM EDT | 2025-04-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 1.56% |
| TLT250516C00097000 | 2024-06-04 3:27PM EDT | 2025-05-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 39 | 188 | 1.56% |
| TLT260116C00097000 | 2024-06-04 10:55AM EDT | 2026-01-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 473 | 0.78% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00097000 | 2024-05-28 3:50PM EDT | 2024-06-05 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240614P00097000 | 2024-05-06 1:11PM EDT | 2024-06-14 | 6.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240621P00097000 | 2024-06-04 3:49PM EDT | 2024-06-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 73 | 2,351 | 0.00% |
| TLT240628P00097000 | 2024-06-04 1:34PM EDT | 2024-06-28 | 4.27 | 0.00 | 0.00 | 0.00 | - | 24 | 15 | 0.00% |
| TLT240705P00097000 | 2024-06-03 12:22PM EDT | 2024-07-05 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| TLT240712P00097000 | 2024-06-04 11:44AM EDT | 2024-07-12 | 4.80 | - | - | -0.04 | -0.83% | - | - | 0.00% |
| TLT240719P00097000 | 2024-06-04 3:57PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 32 | 3,351 | 0.00% |
| TLT240816P00097000 | 2024-06-04 3:10PM EDT | 2024-08-16 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| TLT240920P00097000 | 2024-06-03 11:19AM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 259 | 0.00% |
| TLT240930P00097000 | 2024-05-31 1:00PM EDT | 2024-09-30 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TLT241018P00097000 | 2024-06-04 12:13PM EDT | 2024-10-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| TLT241115P00097000 | 2024-05-29 11:42AM EDT | 2024-11-15 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5,431 | 0.00% |
| TLT241220P00097000 | 2024-05-29 2:16PM EDT | 2024-12-20 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,440 | 0.00% |
| TLT241231P00097000 | 2024-05-31 2:31PM EDT | 2024-12-31 | 7.85 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 0.00% |
| TLT250117P00097000 | 2024-06-03 9:53AM EDT | 2025-01-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 8 | 463 | 0.00% |
| TLT250221P00097000 | 2024-05-24 9:54AM EDT | 2025-02-21 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TLT250331P00097000 | 2024-05-08 10:09AM EDT | 2025-03-31 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TLT250417P00097000 | 2024-05-02 9:34AM EDT | 2025-04-17 | 10.05 | 8.20 | 8.35 | 0.00 | - | - | 1 | 16.87% |
| TLT260116P00097000 | 2024-06-04 9:49AM EDT | 2026-01-16 | 8.62 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
© 2024 Yahoo. All rights reserved.