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:83.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00083000 | 2024-05-08 12:59PM EDT | 2024-05-17 | 7.55 | 7.20 | 7.30 | 0.00 | - | 3 | 144 | 42.09% |
| TLT240522C00083000 | 2024-05-09 3:20PM EDT | 2024-05-22 | 7.84 | 7.25 | 7.35 | 0.00 | - | 1 | 1 | 34.18% |
| TLT240524C00083000 | 2024-05-01 2:26PM EDT | 2024-05-24 | 6.15 | 7.30 | 7.40 | 0.00 | - | 3 | 11 | 33.35% |
| TLT240531C00083000 | 2024-05-07 1:25PM EDT | 2024-05-31 | 8.25 | 7.35 | 7.50 | 0.00 | - | 5 | 65 | 29.74% |
| TLT240607C00083000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 5.94 | 7.40 | 7.50 | 0.00 | - | 3 | 22 | 25.73% |
| TLT240621C00083000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 7.45 | 7.45 | 7.55 | +0.20 | +2.76% | 1 | 298 | 21.83% |
| TLT240719C00083000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 6.89 | 7.70 | 7.80 | 0.00 | - | 1 | 377 | 19.70% |
| TLT240816C00083000 | 2024-05-08 11:05AM EDT | 2024-08-16 | 8.25 | 7.95 | 8.10 | 0.00 | - | 7 | 59 | 19.14% |
| TLT240920C00083000 | 2024-05-09 2:36PM EDT | 2024-09-20 | 8.90 | 8.30 | 8.45 | 0.00 | - | 1 | 78 | 18.71% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 2024-09-30 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TLT241018C00083000 | 2024-05-08 3:52PM EDT | 2024-10-18 | 8.75 | 8.55 | 8.65 | 0.00 | - | 10 | 135 | 18.13% |
| TLT241115C00083000 | 2024-05-02 11:36AM EDT | 2024-11-15 | 8.90 | 8.90 | 9.05 | +1.10 | +14.10% | 14 | 31 | 18.71% |
| TLT241220C00083000 | 2024-05-03 10:14AM EDT | 2024-12-20 | 8.85 | 9.15 | 9.30 | 0.00 | - | 1 | 449 | 18.29% |
| TLT250117C00083000 | 2024-04-30 11:20AM EDT | 2025-01-17 | 8.24 | 9.40 | 9.55 | 0.00 | - | 100 | 278 | 18.27% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 2025-02-21 | 9.10 | 9.70 | 9.90 | 0.00 | - | 1 | 21 | 18.43% |
| TLT250321C00083000 | 2024-04-12 9:35AM EDT | 2025-03-21 | 10.80 | 9.90 | 10.10 | 0.00 | - | 3 | 1 | 18.30% |
| TLT250417C00083000 | 2024-05-09 1:03PM EDT | 2025-04-17 | 10.29 | 10.10 | 10.30 | 0.00 | - | 2 | 4 | 18.23% |
| TLT260116C00083000 | 2024-05-07 12:03PM EDT | 2026-01-16 | 13.30 | 11.70 | 13.20 | 0.00 | - | 2 | 215 | 20.57% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00083000 | 2024-05-09 9:33AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 30.08% |
| TLT240517P00083000 | 2024-05-10 9:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,047 | 25.39% |
| TLT240524P00083000 | 2024-05-10 9:44AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 188 | 19.73% |
| TLT240531P00083000 | 2024-05-10 9:59AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 330 | 17.19% |
| TLT240607P00083000 | 2024-05-10 9:48AM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 60 | 16.21% |
| TLT240614P00083000 | 2024-05-10 1:49PM EDT | 2024-06-14 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 8 | 8 | 15.77% |
| TLT240621P00083000 | 2024-05-10 1:32PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 4,463 | 11,088 | 15.04% |
| TLT240719P00083000 | 2024-05-10 3:29PM EDT | 2024-07-19 | 0.27 | 0.27 | 0.29 | +0.03 | +12.50% | 6,982 | 7,350 | 15.06% |
| TLT240816P00083000 | 2024-05-08 11:39AM EDT | 2024-08-16 | 0.43 | 0.44 | 0.47 | -0.02 | -4.44% | 5 | 749 | 14.70% |
| TLT240920P00083000 | 2024-05-09 1:26PM EDT | 2024-09-20 | 0.63 | 0.65 | 0.68 | +0.04 | +6.78% | 2 | 2,360 | 14.31% |
| TLT240930P00083000 | 2024-05-07 3:22PM EDT | 2024-09-30 | 0.63 | 0.68 | 0.72 | 0.00 | - | 74 | 166 | 14.09% |
| TLT241018P00083000 | 2024-05-10 2:06PM EDT | 2024-10-18 | 0.84 | 0.82 | 0.86 | +0.08 | +10.53% | 402 | 2,676 | 14.20% |
| TLT241115P00083000 | 2024-05-10 3:13PM EDT | 2024-11-15 | 1.15 | 1.13 | 1.17 | +0.06 | +5.50% | 41 | 219 | 14.86% |
| TLT241220P00083000 | 2024-05-09 2:56PM EDT | 2024-12-20 | 1.23 | 1.33 | 1.38 | 0.00 | - | 7 | 228 | 14.67% |
| TLT250117P00083000 | 2024-05-08 2:36PM EDT | 2025-01-17 | 1.46 | 1.48 | 1.53 | 0.00 | - | 5 | 4,836 | 14.50% |
| TLT250221P00083000 | 2024-05-09 11:01AM EDT | 2025-02-21 | 1.69 | 1.65 | 1.70 | 0.00 | - | 50 | 75 | 14.29% |
| TLT250321P00083000 | 2024-05-07 10:05AM EDT | 2025-03-21 | 1.67 | 1.79 | 1.84 | 0.00 | - | 600 | 699 | 14.17% |
| TLT250331P00083000 | 2024-04-30 12:15PM EDT | 2025-03-31 | 2.50 | 1.76 | 1.88 | 0.00 | - | 1 | 2 | 14.11% |
| TLT250417P00083000 | 2024-05-08 9:50AM EDT | 2025-04-17 | 1.87 | 1.88 | 1.99 | 0.00 | - | 5 | 110 | 14.15% |
| TLT260116P00083000 | 2024-05-09 1:46PM EDT | 2026-01-16 | 3.41 | 3.05 | 4.05 | 0.00 | - | 17 | 279 | 15.75% |
© 2024 Yahoo. All rights reserved.