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:78.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00078000 | 2024-05-06 1:04PM EDT | 2024-05-17 | 12.20 | 12.15 | 12.30 | 0.00 | - | 17 | 29 | 58.98% |
| TLT240524C00078000 | 2024-05-09 10:29AM EDT | 2024-05-24 | 12.15 | 12.25 | 12.40 | 0.00 | - | 3 | 3 | 51.12% |
| TLT240621C00078000 | 2024-03-26 9:43AM EDT | 2024-06-21 | 15.85 | 9.90 | 10.05 | 0.00 | - | 3 | 89 | 0.00% |
| TLT240719C00078000 | 2024-04-17 10:39AM EDT | 2024-07-19 | 11.25 | 12.45 | 12.60 | 0.00 | - | 1 | 2 | 26.22% |
| TLT240816C00078000 | 2024-04-26 10:49AM EDT | 2024-08-16 | 10.98 | 12.60 | 12.75 | 0.00 | - | 1 | 26 | 23.95% |
| TLT240920C00078000 | 2024-04-23 2:22PM EDT | 2024-09-20 | 12.00 | 12.80 | 12.95 | 0.00 | - | 2 | 15 | 22.41% |
| TLT241018C00078000 | 2024-02-28 1:22PM EDT | 2024-10-18 | 16.09 | 17.15 | 17.55 | 0.00 | - | 7 | 8 | 46.89% |
| TLT241115C00078000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 11.70 | 13.15 | 13.30 | 0.00 | - | 1 | 0 | 21.20% |
| TLT241220C00078000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 14.15 | 13.30 | 13.45 | 0.00 | - | 2 | 51 | 20.36% |
| TLT250117C00078000 | 2024-05-09 1:58PM EDT | 2025-01-17 | 13.95 | 13.45 | 13.60 | 0.00 | - | 2 | 50 | 20.00% |
| TLT250321C00078000 | 2024-03-15 11:35AM EDT | 2025-03-21 | 16.80 | 14.20 | 14.70 | 0.00 | - | - | 1 | 22.67% |
| TLT260116C00078000 | 2024-05-06 2:47PM EDT | 2026-01-16 | 15.67 | 15.00 | 16.65 | 0.00 | - | 2 | 88 | 21.59% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00078000 | 2024-05-03 10:00AM EDT | 2024-05-15 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 50.00% |
| TLT240517P00078000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 157 | 42.19% |
| TLT240621P00078000 | 2024-05-10 1:52PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 11 | 1,269 | 20.51% |
| TLT240719P00078000 | 2024-05-07 1:54PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 150 | 18.46% |
| TLT240816P00078000 | 2024-05-09 1:39PM EDT | 2024-08-16 | 0.13 | 0.14 | 0.17 | 0.00 | - | 401 | 385 | 17.29% |
| TLT240920P00078000 | 2024-05-06 1:09PM EDT | 2024-09-20 | 0.25 | 0.23 | 0.26 | 0.00 | - | 1 | 261 | 16.31% |
| TLT240930P00078000 | 2024-05-03 3:16PM EDT | 2024-09-30 | 0.31 | 0.24 | 0.27 | 0.00 | - | 4 | 133 | 15.87% |
| TLT241018P00078000 | 2024-04-25 11:07AM EDT | 2024-10-18 | 0.32 | 0.32 | 0.33 | -0.41 | -56.16% | 2 | 5,110 | 15.70% |
| TLT241115P00078000 | 2024-05-10 11:49AM EDT | 2024-11-15 | 0.49 | 0.49 | 0.52 | +0.05 | +11.36% | 5 | 150 | 16.33% |
| TLT241220P00078000 | 2024-05-09 2:29PM EDT | 2024-12-20 | 0.55 | 0.59 | 0.63 | 0.00 | - | 1 | 428 | 15.87% |
| TLT250117P00078000 | 2024-05-09 12:54PM EDT | 2025-01-17 | 0.70 | 0.69 | 0.73 | 0.00 | - | 2 | 144 | 15.65% |
| TLT250321P00078000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 0.86 | 0.87 | 0.92 | 0.00 | - | 20 | 118 | 15.08% |
| TLT250417P00078000 | 2024-05-02 10:36AM EDT | 2025-04-17 | 1.40 | 0.94 | 0.99 | 0.00 | - | 1 | 2 | 14.84% |
| TLT260116P00078000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 2.50 | 1.69 | 2.65 | 0.00 | - | 1 | 69 | 16.44% |
© 2024 Yahoo. All rights reserved.