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:84.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00084000 | 2024-05-08 1:27PM EDT | 2024-05-15 | 6.40 | 6.15 | 6.25 | 0.00 | - | 8 | 12 | 40.82% |
| TLT240517C00084000 | 2024-05-08 12:36PM EDT | 2024-05-17 | 6.20 | 6.20 | 6.30 | -0.30 | -4.62% | 6 | 66 | 37.31% |
| TLT240524C00084000 | 2024-05-07 12:33PM EDT | 2024-05-24 | 7.30 | 6.30 | 6.40 | 0.00 | - | 4 | 30 | 29.74% |
| TLT240607C00084000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 4.81 | 6.40 | 6.55 | 0.00 | - | - | 17 | 23.98% |
| TLT240621C00084000 | 2024-05-09 9:48AM EDT | 2024-06-21 | 6.30 | 6.50 | 6.60 | 0.00 | - | 2 | 239 | 20.31% |
| TLT240719C00084000 | 2024-05-10 9:32AM EDT | 2024-07-19 | 6.93 | 6.80 | 6.90 | +0.29 | +4.37% | 1 | 32 | 18.78% |
| TLT240816C00084000 | 2024-05-03 9:39AM EDT | 2024-08-16 | 6.95 | 7.10 | 7.20 | 0.00 | - | 7 | 235 | 18.16% |
| TLT240920C00084000 | 2024-05-01 2:04PM EDT | 2024-09-20 | 6.85 | 7.45 | 7.60 | 0.00 | - | 3 | 78 | 18.02% |
| TLT240930C00084000 | 2024-05-01 2:48PM EDT | 2024-09-30 | 7.10 | 7.60 | 7.70 | 0.00 | - | 3 | 188 | 17.95% |
| TLT241018C00084000 | 2024-05-08 1:33PM EDT | 2024-10-18 | 7.92 | 7.75 | 7.85 | 0.00 | - | 2 | 69 | 17.69% |
| TLT241115C00084000 | 2024-04-22 9:36AM EDT | 2024-11-15 | 7.40 | 8.15 | 8.25 | 0.00 | - | 1 | 56 | 18.21% |
| TLT241220C00084000 | 2024-05-09 3:05PM EDT | 2024-12-20 | 9.00 | 8.40 | 8.55 | 0.00 | - | 1 | 176 | 17.99% |
| TLT250117C00084000 | 2024-05-08 1:09PM EDT | 2025-01-17 | 8.95 | 8.70 | 8.85 | 0.00 | - | 1 | 905 | 18.13% |
| TLT250221C00084000 | 2024-05-02 11:25AM EDT | 2025-02-21 | 8.15 | 9.00 | 9.15 | 0.00 | - | 1 | 15 | 18.07% |
| TLT250321C00084000 | 2024-05-09 1:09PM EDT | 2025-03-21 | 9.50 | 9.20 | 9.40 | 0.00 | - | 1 | 3 | 18.10% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 2025-03-31 | 8.39 | 9.25 | 9.50 | 0.00 | - | 5 | 49 | 18.15% |
| TLT250417C00084000 | 2024-05-10 9:32AM EDT | 2025-04-17 | 9.65 | 9.40 | 9.60 | -0.37 | -3.69% | 1 | 9 | 18.02% |
| TLT260116C00084000 | 2024-05-09 2:41PM EDT | 2026-01-16 | 12.50 | 11.60 | 12.55 | 0.00 | - | 1 | 659 | 20.37% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00084000 | 2024-05-09 9:30AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 25 | 26.17% |
| TLT240517P00084000 | 2024-05-10 2:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 269 | 18,091 | 21.88% |
| TLT240522P00084000 | 2024-05-09 9:48AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 4 | 18.75% |
| TLT240524P00084000 | 2024-05-09 9:48AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 204 | 17.19% |
| TLT240607P00084000 | 2024-05-10 11:44AM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | 0.00 | - | 4 | 179 | 15.14% |
| TLT240614P00084000 | 2024-05-09 2:56PM EDT | 2024-06-14 | 0.08 | 0.10 | 0.11 | 0.00 | - | 2 | 21 | 14.84% |
| TLT240621P00084000 | 2024-05-10 2:37PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.14 | +0.04 | +33.33% | 516 | 2,835 | 14.36% |
| TLT240719P00084000 | 2024-05-10 12:01PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.38 | 0.00 | - | 53 | 6,786 | 14.58% |
| TLT240816P00084000 | 2024-05-10 11:48AM EDT | 2024-08-16 | 0.55 | 0.56 | 0.59 | +0.08 | +17.02% | 15 | 8,443 | 14.30% |
| TLT240920P00084000 | 2024-05-10 3:11PM EDT | 2024-09-20 | 0.81 | 0.79 | 0.83 | +0.09 | +12.50% | 1 | 1,416 | 13.98% |
| TLT240930P00084000 | 2024-05-07 2:32PM EDT | 2024-09-30 | 0.86 | 0.84 | 0.88 | +0.11 | +14.67% | 2 | 167 | 13.79% |
| TLT241018P00084000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 0.80 | 1.00 | 1.04 | 0.00 | - | 6 | 547 | 13.95% |
| TLT241115P00084000 | 2024-05-10 10:54AM EDT | 2024-11-15 | 1.34 | 1.33 | 1.38 | -0.06 | -4.29% | 4 | 252 | 14.64% |
| TLT241220P00084000 | 2024-05-10 12:01PM EDT | 2024-12-20 | 1.58 | 1.56 | 1.61 | +0.14 | +9.72% | 16 | 507 | 14.49% |
| TLT250117P00084000 | 2024-05-09 9:39AM EDT | 2025-01-17 | 1.81 | 1.72 | 1.76 | 0.00 | - | 6 | 3,922 | 14.28% |
| TLT250221P00084000 | 2024-05-10 12:15PM EDT | 2025-02-21 | 1.94 | 1.90 | 1.96 | -0.56 | -22.40% | 4 | 76 | 14.15% |
| TLT250321P00084000 | 2024-05-09 11:02AM EDT | 2025-03-21 | 2.11 | 2.04 | 2.10 | 0.00 | - | 2 | 332 | 14.02% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 2025-03-31 | 2.70 | 2.01 | 2.12 | 0.00 | - | - | 10 | 13.87% |
| TLT250417P00084000 | 2024-05-09 9:49AM EDT | 2025-04-17 | 2.30 | 2.15 | 2.26 | 0.00 | - | 6 | 52 | 14.00% |
| TLT260116P00084000 | 2024-05-09 1:47PM EDT | 2026-01-16 | 3.65 | 3.20 | 4.35 | 0.00 | - | 2 | 328 | 15.53% |
© 2024 Yahoo. All rights reserved.