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:82.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00082000 | 2024-05-07 10:05AM EDT | 2024-05-15 | 9.00 | 8.10 | 8.25 | 0.00 | - | - | 1 | 51.47% |
| TLT240517C00082000 | 2024-05-08 1:27PM EDT | 2024-05-17 | 8.45 | 8.20 | 8.30 | 0.00 | - | 4 | 522 | 46.78% |
| TLT240522C00082000 | 2024-05-09 10:15AM EDT | 2024-05-22 | 8.00 | 8.20 | 8.35 | 0.00 | - | 3 | 3 | 37.89% |
| TLT240524C00082000 | 2024-05-07 3:44PM EDT | 2024-05-24 | 8.93 | 8.30 | 8.40 | 0.00 | - | 100 | 100 | 36.91% |
| TLT240531C00082000 | 2024-05-07 12:09PM EDT | 2024-05-31 | 9.45 | 8.35 | 8.50 | 0.00 | - | 20 | 25 | 32.81% |
| TLT240607C00082000 | 2024-05-02 2:28PM EDT | 2024-06-07 | 7.35 | 8.35 | 8.50 | 0.00 | - | - | 2 | 28.42% |
| TLT240621C00082000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 8.40 | 8.40 | 8.55 | +0.07 | +0.84% | 5 | 431 | 24.05% |
| TLT240719C00082000 | 2024-05-01 11:13AM EDT | 2024-07-19 | 7.25 | 8.60 | 8.75 | 0.00 | - | 6 | 19 | 21.05% |
| TLT240816C00082000 | 2024-05-09 2:44PM EDT | 2024-08-16 | 9.50 | 8.85 | 9.00 | 0.00 | - | 6 | 33 | 20.02% |
| TLT240920C00082000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 9.40 | 9.15 | 9.30 | +0.72 | +8.29% | 13 | 164 | 19.28% |
| TLT240930C00082000 | 2024-04-26 10:26AM EDT | 2024-09-30 | 8.07 | 9.25 | 9.40 | 0.00 | - | 5 | 9 | 19.24% |
| TLT241018C00082000 | 2024-05-08 2:51PM EDT | 2024-10-18 | 9.60 | 9.40 | 9.50 | 0.00 | - | 10 | 27 | 18.71% |
| TLT241115C00082000 | 2024-05-09 9:39AM EDT | 2024-11-15 | 9.53 | 9.75 | 9.85 | 0.00 | - | 1 | 8 | 19.12% |
| TLT241220C00082000 | 2024-04-26 10:17AM EDT | 2024-12-20 | 8.78 | 9.95 | 10.10 | 0.00 | - | 1 | 62 | 18.73% |
| TLT250117C00082000 | 2024-05-08 10:12AM EDT | 2025-01-17 | 10.40 | 10.15 | 10.30 | 0.00 | - | 1 | 535 | 18.51% |
| TLT250221C00082000 | 2024-02-26 3:12PM EDT | 2025-02-21 | 13.75 | 14.35 | 14.70 | 0.00 | - | 1 | 1 | 33.39% |
| TLT250321C00082000 | 2024-04-29 12:54PM EDT | 2025-03-21 | 9.74 | 10.65 | 10.85 | 0.00 | - | 1 | 45 | 18.60% |
| TLT250331C00082000 | 2024-05-08 1:09PM EDT | 2025-03-31 | 10.92 | 10.70 | 11.05 | 0.00 | - | - | 1 | 19.03% |
| TLT250417C00082000 | 2024-05-08 12:52PM EDT | 2025-04-17 | 11.22 | 10.80 | 11.00 | 0.00 | - | - | 2 | 18.37% |
| TLT260116C00082000 | 2024-05-10 2:35PM EDT | 2026-01-16 | 13.55 | 12.80 | 13.95 | +0.65 | +5.04% | 1 | 120 | 20.98% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00082000 | 2024-05-06 10:48AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 33.59% |
| TLT240517P00082000 | 2024-05-08 3:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 5,399 | 28.91% |
| TLT240522P00082000 | 2024-05-09 10:41AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 21.88% |
| TLT240524P00082000 | 2024-05-07 9:33AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 41 | 22.27% |
| TLT240531P00082000 | 2024-05-08 3:32PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 90 | 18.16% |
| TLT240607P00082000 | 2024-05-10 1:52PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 43 | 17.48% |
| TLT240614P00082000 | 2024-05-09 10:43AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4 | 15 | 16.70% |
| TLT240621P00082000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 1,074 | 7,221 | 16.11% |
| TLT240719P00082000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 35 | 6,014 | 15.36% |
| TLT240816P00082000 | 2024-05-10 12:28PM EDT | 2024-08-16 | 0.36 | 0.35 | 0.37 | +0.05 | +16.13% | 30 | 24,442 | 15.09% |
| TLT240920P00082000 | 2024-05-09 12:10PM EDT | 2024-09-20 | 0.52 | 0.52 | 0.55 | 0.00 | - | 1 | 1,019 | 14.60% |
| TLT240930P00082000 | 2024-05-08 2:53PM EDT | 2024-09-30 | 0.58 | 0.55 | 0.59 | +0.04 | +7.41% | 1 | 86 | 14.42% |
| TLT241018P00082000 | 2024-05-09 2:48PM EDT | 2024-10-18 | 0.61 | 0.68 | 0.72 | 0.00 | - | 9 | 349 | 14.54% |
| TLT241115P00082000 | 2024-05-07 1:51PM EDT | 2024-11-15 | 0.83 | 0.95 | 1.00 | 0.00 | - | 4 | 543 | 15.15% |
| TLT241220P00082000 | 2024-05-10 3:37PM EDT | 2024-12-20 | 1.15 | 1.14 | 1.18 | -0.01 | -0.86% | 10 | 375 | 14.88% |
| TLT250117P00082000 | 2024-05-09 1:41PM EDT | 2025-01-17 | 1.22 | 1.28 | 1.32 | 0.00 | - | 10 | 2,012 | 14.70% |
| TLT250221P00082000 | 2024-04-16 12:08PM EDT | 2025-02-21 | 1.43 | 1.43 | 1.48 | -0.69 | -32.55% | 1 | 19 | 14.48% |
| TLT250321P00082000 | 2024-05-09 1:31PM EDT | 2025-03-21 | 1.49 | 1.55 | 1.61 | 0.00 | - | 5 | 77 | 14.34% |
| TLT250417P00082000 | 2024-04-26 3:58PM EDT | 2025-04-17 | 2.52 | 1.65 | 1.75 | 0.00 | - | 5 | 5 | 14.31% |
| TLT260116P00082000 | 2024-05-07 3:37PM EDT | 2026-01-16 | 3.20 | 2.65 | 3.70 | 0.00 | - | 4 | 592 | 15.80% |
© 2024 Yahoo. All rights reserved.