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:80.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00080000 | 2024-05-07 1:33PM EDT | 2024-05-15 | 11.00 | 10.10 | 10.25 | 0.00 | - | 10 | 42 | 52.93% |
| TLT240517C00080000 | 2024-05-09 12:23PM EDT | 2024-05-17 | 10.20 | 10.15 | 10.30 | 0.00 | - | 11 | 108 | 50.20% |
| TLT240522C00080000 | 2024-05-09 2:02PM EDT | 2024-05-22 | 10.70 | 10.20 | 10.35 | 0.00 | - | 5 | 5 | 45.31% |
| TLT240524C00080000 | 2024-05-08 1:27PM EDT | 2024-05-24 | 10.55 | 10.30 | 10.40 | 0.00 | - | 3 | 15 | 44.04% |
| TLT240531C00080000 | 2024-05-07 1:20PM EDT | 2024-05-31 | 11.20 | 10.35 | 10.50 | 0.00 | - | 10 | 25 | 38.92% |
| TLT240607C00080000 | 2024-05-10 3:27PM EDT | 2024-06-07 | 10.36 | 10.35 | 10.50 | -0.11 | -1.05% | 4 | 4 | 33.69% |
| TLT240621C00080000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 10.43 | 10.35 | 10.50 | -0.52 | -4.75% | 44 | 588 | 27.52% |
| TLT240628C00080000 | 2024-05-10 1:32PM EDT | 2024-06-28 | 10.47 | 10.45 | 10.60 | -0.68 | -6.10% | 2 | 220 | 27.20% |
| TLT240719C00080000 | 2024-05-09 3:18PM EDT | 2024-07-19 | 11.15 | 10.50 | 10.65 | 0.00 | - | 3 | 93 | 23.44% |
| TLT240816C00080000 | 2024-05-10 2:08PM EDT | 2024-08-16 | 10.73 | 10.70 | 10.85 | -0.47 | -4.20% | 70 | 819 | 21.90% |
| TLT240920C00080000 | 2024-05-07 12:48PM EDT | 2024-09-20 | 11.92 | 10.95 | 11.10 | 0.00 | - | 11 | 395 | 20.80% |
| TLT240930C00080000 | 2024-05-06 12:39PM EDT | 2024-09-30 | 11.23 | 11.05 | 11.20 | +0.38 | +3.50% | 5 | 136 | 20.79% |
| TLT241018C00080000 | 2024-05-01 2:45PM EDT | 2024-10-18 | 10.30 | 11.10 | 11.25 | 0.00 | - | 3 | 66 | 19.92% |
| TLT241115C00080000 | 2024-05-09 11:57AM EDT | 2024-11-15 | 11.40 | 11.40 | 11.55 | 0.00 | - | 2 | 32 | 20.18% |
| TLT241220C00080000 | 2024-05-07 11:03AM EDT | 2024-12-20 | 12.57 | 11.60 | 11.75 | 0.00 | - | 10 | 276 | 19.57% |
| TLT241231C00080000 | 2024-05-10 3:40PM EDT | 2024-12-31 | 11.65 | 11.60 | 11.75 | -0.21 | -1.77% | 2 | 29 | 19.10% |
| TLT250117C00080000 | 2024-05-10 2:31PM EDT | 2025-01-17 | 11.86 | 11.75 | 11.95 | -0.54 | -4.35% | 6 | 3,236 | 19.40% |
| TLT250221C00080000 | 2024-05-10 9:51AM EDT | 2025-02-21 | 12.30 | 12.05 | 12.20 | +0.45 | +3.80% | 5 | 190 | 19.25% |
| TLT250321C00080000 | 2024-05-10 9:51AM EDT | 2025-03-21 | 12.45 | 12.15 | 12.50 | +0.40 | +3.32% | 5 | 149 | 19.58% |
| TLT250331C00080000 | 2024-05-10 11:53AM EDT | 2025-03-31 | 12.36 | 12.25 | 12.45 | +0.27 | +2.23% | 1 | 98 | 19.08% |
| TLT250417C00080000 | 2024-05-10 3:40PM EDT | 2025-04-17 | 12.44 | 12.35 | 12.50 | -0.70 | -5.33% | 7 | 53 | 18.79% |
| TLT260116C00080000 | 2024-05-10 2:44PM EDT | 2026-01-16 | 14.50 | 14.00 | 15.30 | -0.30 | -2.03% | 6 | 3,810 | 21.36% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00080000 | 2024-05-10 11:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 9,128 | 35.16% |
| TLT240524P00080000 | 2024-05-10 1:53PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 215 | 25.00% |
| TLT240531P00080000 | 2024-05-10 11:42AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 437 | 22.27% |
| TLT240607P00080000 | 2024-05-08 3:46PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | 0.00 | - | 46 | 298 | 20.31% |
| TLT240614P00080000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | 0.00 | - | 45 | 19 | 19.04% |
| TLT240621P00080000 | 2024-05-10 1:15PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 39 | 19,026 | 17.97% |
| TLT240628P00080000 | 2024-05-10 12:45PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.07 | 0.00 | - | 36 | 3,970 | 17.63% |
| TLT240719P00080000 | 2024-05-10 11:38AM EDT | 2024-07-19 | 0.13 | 0.12 | 0.13 | 0.00 | - | 2 | 1,700 | 16.60% |
| TLT240816P00080000 | 2024-05-10 12:18PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.24 | +0.01 | +4.55% | 15 | 2,033 | 16.04% |
| TLT240920P00080000 | 2024-05-09 10:22AM EDT | 2024-09-20 | 0.38 | 0.34 | 0.37 | 0.00 | - | 7 | 7,033 | 15.36% |
| TLT240930P00080000 | 2024-05-06 12:00PM EDT | 2024-09-30 | 0.40 | 0.36 | 0.39 | 0.00 | - | 65 | 299 | 15.04% |
| TLT241018P00080000 | 2024-05-09 3:03PM EDT | 2024-10-18 | 0.42 | 0.46 | 0.50 | 0.00 | - | 3 | 4,004 | 15.20% |
| TLT241115P00080000 | 2024-05-10 1:35PM EDT | 2024-11-15 | 0.68 | 0.68 | 0.72 | +0.05 | +7.94% | 1 | 1,156 | 15.71% |
| TLT241220P00080000 | 2024-05-09 2:28PM EDT | 2024-12-20 | 0.79 | 0.82 | 0.86 | 0.00 | - | 12 | 1,452 | 15.32% |
| TLT241231P00080000 | 2024-05-09 1:01PM EDT | 2024-12-31 | 0.84 | 0.83 | 0.87 | 0.00 | - | 20 | 336 | 15.02% |
| TLT250117P00080000 | 2024-05-10 12:41PM EDT | 2025-01-17 | 0.96 | 0.94 | 0.98 | +0.07 | +7.87% | 1 | 20,008 | 15.13% |
| TLT250221P00080000 | 2024-05-09 3:09PM EDT | 2025-02-21 | 1.05 | 1.06 | 1.10 | +0.07 | +7.14% | 1 | 336 | 14.80% |
| TLT250321P00080000 | 2024-05-10 1:24PM EDT | 2025-03-21 | 1.19 | 1.17 | 1.22 | +0.06 | +5.31% | 41 | 363 | 14.69% |
| TLT250331P00080000 | 2024-05-07 11:40AM EDT | 2025-03-31 | 1.14 | 1.14 | 1.23 | 0.00 | - | 1 | 70 | 14.51% |
| TLT250417P00080000 | 2024-05-10 12:39PM EDT | 2025-04-17 | 1.35 | 1.25 | 1.33 | -0.29 | -17.68% | 10 | 3,403 | 14.59% |
| TLT260116P00080000 | 2024-05-09 2:47PM EDT | 2026-01-16 | 2.60 | 2.60 | 3.15 | 0.00 | - | 2 | 1,566 | 16.14% |
© 2024 Yahoo. All rights reserved.