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:106.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00106000 | 2024-05-08 10:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 367 | 45.31% |
| TLT240621C00106000 | 2024-05-09 9:38AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 15 | 335 | 22.07% |
| TLT240628C00106000 | 2024-05-06 10:21AM EDT | 2024-06-28 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 301 | 21.19% |
| TLT240719C00106000 | 2024-05-09 10:04AM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | 0.00 | - | 2 | 2,271 | 19.43% |
| TLT240816C00106000 | 2024-05-10 10:04AM EDT | 2024-08-16 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 1 | 1,136 | 17.73% |
| TLT240920C00106000 | 2024-05-09 10:26AM EDT | 2024-09-20 | 0.18 | 0.19 | 0.22 | 0.00 | - | 1 | 275 | 16.65% |
| TLT240930C00106000 | 2024-05-02 12:13PM EDT | 2024-09-30 | 0.22 | 0.19 | 0.22 | 0.00 | - | 1 | 26 | 16.07% |
| TLT241018C00106000 | 2024-04-25 3:29PM EDT | 2024-10-18 | 0.30 | 0.26 | 0.29 | 0.00 | - | 13 | 176 | 16.04% |
| TLT241115C00106000 | 2024-05-07 3:54PM EDT | 2024-11-15 | 0.45 | 0.39 | 0.43 | 0.00 | - | 247 | 743 | 16.25% |
| TLT241220C00106000 | 2024-05-06 9:42AM EDT | 2024-12-20 | 0.62 | 0.52 | 0.56 | 0.00 | - | 1 | 5,138 | 15.97% |
| TLT241231C00106000 | 2024-05-07 10:46AM EDT | 2024-12-31 | 0.71 | 0.56 | 0.62 | 0.00 | - | 10 | 596 | 16.03% |
| TLT250117C00106000 | 2024-05-10 1:11PM EDT | 2025-01-17 | 0.73 | 0.68 | 0.75 | -0.04 | -5.19% | 11 | 5,688 | 16.33% |
| TLT250321C00106000 | 2024-05-02 10:28AM EDT | 2025-03-21 | 0.94 | 1.05 | 1.11 | 0.00 | - | 5 | 130 | 16.48% |
| TLT250331C00106000 | 2024-05-10 3:50PM EDT | 2025-03-31 | 1.15 | 1.10 | 1.15 | -0.17 | -12.88% | 1 | 98 | 16.42% |
| TLT260116C00106000 | 2024-05-08 2:34PM EDT | 2026-01-16 | 3.30 | 2.90 | 3.50 | 0.00 | - | 1 | 545 | 18.53% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00106000 | 2024-03-27 1:01PM EDT | 2024-05-17 | 11.70 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 139.84% |
| TLT240621P00106000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 15.95 | 15.80 | 15.95 | 0.00 | - | 63 | 0 | 24.12% |
| TLT240628P00106000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 17.65 | 15.80 | 15.95 | 0.00 | - | 3 | 0 | 22.36% |
| TLT240719P00106000 | 2024-04-29 9:39AM EDT | 2024-07-19 | 17.72 | 15.80 | 15.90 | 0.00 | - | 10 | 0 | 15.82% |
| TLT240816P00106000 | 2024-03-27 3:54PM EDT | 2024-08-16 | 11.65 | 17.90 | 18.10 | 0.00 | - | 25 | 0 | 38.09% |
| TLT240920P00106000 | 2023-12-06 2:40PM EDT | 2024-09-20 | 11.85 | 9.65 | 12.20 | 0.00 | - | 84 | 0 | 0.00% |
| TLT240930P00106000 | 2024-02-12 11:01AM EDT | 2024-09-30 | 12.60 | 11.85 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT241018P00106000 | 2024-01-17 12:20PM EDT | 2024-10-18 | 12.20 | 13.50 | 13.70 | 0.00 | - | 7 | 9 | 0.00% |
| TLT241115P00106000 | 2024-01-26 4:21PM EDT | 2024-11-15 | 13.10 | 12.60 | 12.80 | 0.00 | - | 135 | 551 | 0.00% |
| TLT241220P00106000 | 2024-01-18 12:58PM EDT | 2024-12-20 | 13.30 | 13.70 | 14.00 | 0.00 | - | 6 | 6 | 0.00% |
| TLT250117P00106000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 17.83 | 15.75 | 15.95 | 0.00 | - | 1 | 31 | 9.96% |
| TLT250321P00106000 | 2024-04-29 9:39AM EDT | 2025-03-21 | 17.77 | 15.75 | 17.60 | 0.00 | - | - | 10 | 19.25% |
| TLT260116P00106000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 15.92 | 15.90 | 17.05 | 0.00 | - | 30 | 280 | 12.05% |
© 2024 Yahoo. All rights reserved.