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:79.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00079000 | 2024-05-09 10:15AM EDT | 2024-05-17 | 10.95 | 11.15 | 11.30 | 0.00 | - | 3 | 0 | 54.49% |
| TLT240621C00079000 | 2024-04-11 1:37PM EDT | 2024-06-21 | 11.50 | 11.35 | 11.50 | 0.00 | - | 25 | 28 | 29.66% |
| TLT240719C00079000 | 2024-04-17 12:23PM EDT | 2024-07-19 | 10.60 | 11.50 | 11.60 | 0.00 | - | 1 | 29 | 24.49% |
| TLT240816C00079000 | 2024-04-25 9:36AM EDT | 2024-08-16 | 9.20 | 11.65 | 11.80 | 0.00 | - | 15 | 20 | 22.95% |
| TLT240920C00079000 | 2024-01-05 12:00PM EDT | 2024-09-20 | 19.40 | 16.20 | 19.35 | 0.00 | - | 1 | 5 | 56.12% |
| TLT240930C00079000 | 2024-04-16 11:12AM EDT | 2024-09-30 | 10.80 | 11.95 | 12.10 | 0.00 | - | - | 2 | 21.45% |
| TLT241018C00079000 | 2023-12-22 10:36AM EDT | 2024-10-18 | 21.90 | 15.45 | 15.90 | 0.00 | - | 1 | 3 | 41.70% |
| TLT241115C00079000 | 2024-05-09 11:40AM EDT | 2024-11-15 | 12.35 | 12.30 | 12.40 | 0.00 | - | 5 | 13 | 20.57% |
| TLT241220C00079000 | 2024-05-08 2:04PM EDT | 2024-12-20 | 12.68 | 12.45 | 12.60 | -0.05 | -0.39% | 1 | 105 | 20.00% |
| TLT250117C00079000 | 2024-05-06 9:42AM EDT | 2025-01-17 | 12.54 | 12.60 | 12.75 | 0.00 | - | 2 | 383 | 19.61% |
| TLT260116C00079000 | 2024-05-02 12:44PM EDT | 2026-01-16 | 14.00 | 14.30 | 16.00 | 0.00 | - | 2 | 27 | 21.56% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00079000 | 2024-05-03 10:19AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 45.31% |
| TLT240517P00079000 | 2024-05-01 10:32AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 342 | 38.28% |
| TLT240621P00079000 | 2024-05-09 2:42PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 5,289 | 18.95% |
| TLT240719P00079000 | 2024-05-09 9:43AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 108 | 17.73% |
| TLT240816P00079000 | 2024-05-10 12:33PM EDT | 2024-08-16 | 0.18 | 0.18 | 0.20 | +0.02 | +12.50% | 18 | 50 | 16.65% |
| TLT240920P00079000 | 2024-05-10 3:09PM EDT | 2024-09-20 | 0.29 | 0.28 | 0.31 | +0.03 | +11.54% | 96 | 373 | 15.85% |
| TLT240930P00079000 | 2024-05-06 10:41AM EDT | 2024-09-30 | 0.35 | 0.29 | 0.33 | 0.00 | - | 2 | 40 | 15.50% |
| TLT241018P00079000 | 2024-05-09 2:56PM EDT | 2024-10-18 | 0.35 | 0.38 | 0.42 | 0.00 | - | 2 | 43 | 15.58% |
| TLT241115P00079000 | 2024-05-08 2:54PM EDT | 2024-11-15 | 0.55 | 0.57 | 0.61 | 0.00 | - | 5 | 145 | 16.00% |
| TLT241220P00079000 | 2024-05-09 1:04PM EDT | 2024-12-20 | 0.70 | 0.70 | 0.73 | 0.00 | - | 5 | 18,706 | 15.55% |
| TLT250117P00079000 | 2024-05-09 2:59PM EDT | 2025-01-17 | 0.75 | 0.80 | 0.84 | 0.00 | - | 3 | 7,116 | 15.35% |
| TLT250321P00079000 | 2024-05-03 3:51PM EDT | 2025-03-21 | 1.13 | 1.01 | 1.06 | 0.00 | - | 14 | 99 | 14.88% |
| TLT250417P00079000 | 2024-05-07 3:41PM EDT | 2025-04-17 | 1.05 | 1.08 | 1.15 | 0.00 | - | 10 | 12 | 14.71% |
| TLT260116P00079000 | 2024-05-09 12:17PM EDT | 2026-01-16 | 2.31 | 2.00 | 2.89 | 0.00 | - | 1 | 85 | 16.29% |
© 2024 Yahoo. All rights reserved.