iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00100000 | 2024-05-03 11:16AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 36.72% |
| TLT240517C00100000 | 2024-05-10 10:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 25,443 | 30.86% |
| TLT240522C00100000 | 2024-05-10 3:38PM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 100 | 25.78% |
| TLT240524C00100000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 18 | 231 | 23.83% |
| TLT240531C00100000 | 2024-05-08 9:44AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 119 | 20.70% |
| TLT240607C00100000 | 2024-05-09 2:50PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 331 | 18.65% |
| TLT240614C00100000 | 2024-05-10 1:51PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 8 | 12 | 17.29% |
| TLT240621C00100000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 66 | 22,937 | 16.70% |
| TLT240628C00100000 | 2024-05-10 3:31PM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 13 | 4,180 | 15.82% |
| TLT240719C00100000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 142 | 10,822 | 15.19% |
| TLT240816C00100000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 0.29 | 0.27 | 0.30 | -0.03 | -9.38% | 456 | 12,309 | 14.89% |
| TLT240920C00100000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.50 | -0.04 | -7.69% | 765 | 7,810 | 14.70% |
| TLT240930C00100000 | 2024-05-10 1:02PM EDT | 2024-09-30 | 0.49 | 0.49 | 0.54 | -0.08 | -14.04% | 7 | 2,313 | 14.50% |
| TLT241018C00100000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 0.65 | 0.64 | 0.68 | -0.06 | -8.45% | 401 | 8,369 | 14.70% |
| TLT241115C00100000 | 2024-05-10 12:24PM EDT | 2024-11-15 | 0.95 | 0.97 | 1.02 | -0.14 | -12.84% | 22 | 7,611 | 15.61% |
| TLT241220C00100000 | 2024-05-10 3:37PM EDT | 2024-12-20 | 1.26 | 1.25 | 1.29 | -0.14 | -10.00% | 67 | 8,970 | 15.69% |
| TLT241231C00100000 | 2024-05-10 12:54PM EDT | 2024-12-31 | 1.30 | 1.30 | 1.37 | -0.15 | -10.34% | 74 | 2,192 | 15.69% |
| TLT250117C00100000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 1.50 | 1.50 | 1.54 | -0.14 | -8.54% | 533 | 52,724 | 15.89% |
| TLT250221C00100000 | 2024-05-10 12:25PM EDT | 2025-02-21 | 1.77 | 1.78 | 1.83 | -0.12 | -6.35% | 301 | 820 | 16.05% |
| TLT250321C00100000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 2.08 | 2.02 | 2.09 | -0.08 | -3.70% | 25 | 995 | 16.27% |
| TLT250331C00100000 | 2024-05-09 1:58PM EDT | 2025-03-31 | 2.15 | 2.10 | 2.17 | -0.17 | -7.33% | 3 | 347 | 16.30% |
| TLT250417C00100000 | 2024-05-10 11:04AM EDT | 2025-04-17 | 2.28 | 2.26 | 2.28 | -0.20 | -8.06% | 7 | 1,397 | 16.27% |
| TLT260116C00100000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 5.00 | 5.00 | 5.10 | -0.10 | -1.96% | 164 | 12,267 | 18.74% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00100000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 11.42 | 9.80 | 9.90 | 0.00 | - | 434 | 0 | 33.59% |
| TLT240524P00100000 | 2024-05-02 1:58PM EDT | 2024-05-24 | 11.05 | 9.80 | 9.90 | 0.00 | - | - | 0 | 23.83% |
| TLT240531P00100000 | 2024-05-07 10:35AM EDT | 2024-05-31 | 9.02 | 9.80 | 9.90 | 0.00 | - | 2 | 0 | 19.53% |
| TLT240607P00100000 | 2024-05-08 10:18AM EDT | 2024-06-07 | 9.57 | 9.80 | 9.95 | 0.00 | - | - | 0 | 20.51% |
| TLT240614P00100000 | 2024-05-07 9:37AM EDT | 2024-06-14 | 9.15 | 9.80 | 9.95 | 0.00 | - | - | 0 | 18.36% |
| TLT240621P00100000 | 2024-05-10 10:01AM EDT | 2024-06-21 | 9.77 | 9.80 | 9.95 | +0.42 | +4.49% | 2 | 53 | 16.75% |
| TLT240628P00100000 | 2024-05-10 10:01AM EDT | 2024-06-28 | 9.75 | 9.80 | 9.95 | +0.13 | +1.35% | 17 | 0 | 15.53% |
| TLT240719P00100000 | 2024-05-08 9:46AM EDT | 2024-07-19 | 9.64 | 9.80 | 9.95 | 0.00 | - | 1 | 15 | 12.99% |
| TLT240816P00100000 | 2024-05-09 3:27PM EDT | 2024-08-16 | 9.33 | 9.80 | 9.95 | 0.00 | - | 3 | 1,009 | 10.99% |
| TLT240920P00100000 | 2024-05-10 9:40AM EDT | 2024-09-20 | 9.97 | 9.85 | 10.00 | -0.18 | -1.77% | 4 | 553 | 10.45% |
| TLT240930P00100000 | 2024-05-02 1:32PM EDT | 2024-09-30 | 11.11 | 9.85 | 10.00 | 0.00 | - | 67 | 158 | 10.08% |
| TLT241018P00100000 | 2024-05-09 12:24PM EDT | 2024-10-18 | 10.00 | 9.90 | 10.05 | 0.00 | - | 23 | 468 | 10.21% |
| TLT241115P00100000 | 2024-05-08 1:31PM EDT | 2024-11-15 | 9.95 | 10.05 | 10.20 | 0.00 | - | 5 | 120 | 10.94% |
| TLT241220P00100000 | 2024-05-10 11:35AM EDT | 2024-12-20 | 10.26 | 10.20 | 10.35 | -0.23 | -2.19% | 1 | 441 | 11.16% |
| TLT241231P00100000 | 2024-05-10 9:44AM EDT | 2024-12-31 | 10.20 | 10.25 | 10.40 | -0.33 | -3.13% | 3 | 1,281 | 11.23% |
| TLT250117P00100000 | 2024-05-10 1:21PM EDT | 2025-01-17 | 10.35 | 10.30 | 10.45 | -0.25 | -2.36% | 4 | 10,147 | 11.15% |
| TLT250221P00100000 | 2024-05-03 9:38AM EDT | 2025-02-21 | 10.90 | 10.40 | 10.60 | 0.00 | - | 10 | 50 | 11.26% |
| TLT250321P00100000 | 2024-05-10 9:38AM EDT | 2025-03-21 | 10.43 | 10.50 | 10.70 | -0.14 | -1.32% | 10 | 169 | 11.22% |
| TLT250331P00100000 | 2024-05-08 9:35AM EDT | 2025-03-31 | 10.45 | 10.55 | 10.75 | 0.00 | - | 7 | 38 | 11.28% |
| TLT250417P00100000 | 2024-05-08 9:39AM EDT | 2025-04-17 | 10.55 | 10.65 | 10.85 | 0.00 | - | 10 | 53 | 11.43% |
| TLT260116P00100000 | 2024-05-09 3:47PM EDT | 2026-01-16 | 11.50 | 11.30 | 12.15 | 0.00 | - | 1 | 1,458 | 12.13% |
© 2024 Yahoo. All rights reserved.