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:85.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00085000 | 2024-05-10 3:51PM EDT | 2024-05-15 | 5.15 | 5.15 | 5.25 | -0.25 | -4.63% | 20 | 7 | 35.45% |
| TLT240517C00085000 | 2024-05-10 12:44PM EDT | 2024-05-17 | 5.11 | 5.20 | 5.30 | -0.74 | -12.65% | 167 | 1,821 | 32.52% |
| TLT240524C00085000 | 2024-05-10 12:15PM EDT | 2024-05-24 | 5.27 | 5.30 | 5.45 | +0.12 | +2.33% | 36 | 283 | 27.44% |
| TLT240531C00085000 | 2024-05-03 12:08PM EDT | 2024-05-31 | 5.25 | 5.40 | 5.55 | 0.00 | - | 7 | 121 | 24.46% |
| TLT240607C00085000 | 2024-05-10 11:57AM EDT | 2024-06-07 | 5.45 | 5.40 | 5.55 | -0.25 | -4.39% | 2 | 34 | 21.17% |
| TLT240614C00085000 | 2024-05-09 2:49PM EDT | 2024-06-14 | 6.10 | 5.45 | 5.60 | 0.00 | - | 55 | 55 | 19.68% |
| TLT240621C00085000 | 2024-05-10 1:25PM EDT | 2024-06-21 | 5.60 | 5.55 | 5.65 | -0.51 | -8.35% | 26 | 4,782 | 18.63% |
| TLT240628C00085000 | 2024-05-09 9:30AM EDT | 2024-06-28 | 5.55 | 5.70 | 5.80 | 0.00 | - | 10 | 500 | 18.97% |
| TLT240719C00085000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 5.95 | 5.90 | 6.00 | +0.04 | +0.68% | 1 | 762 | 17.68% |
| TLT240816C00085000 | 2024-05-09 1:26PM EDT | 2024-08-16 | 6.65 | 6.25 | 6.35 | 0.00 | - | 27 | 450 | 17.41% |
| TLT240920C00085000 | 2024-05-09 2:14PM EDT | 2024-09-20 | 7.05 | 6.70 | 6.80 | 0.00 | - | 52 | 1,525 | 17.49% |
| TLT240930C00085000 | 2024-04-30 3:48PM EDT | 2024-09-30 | 5.52 | 6.80 | 6.90 | 0.00 | - | 82 | 1,008 | 17.40% |
| TLT241018C00085000 | 2024-05-09 1:18PM EDT | 2024-10-18 | 6.98 | 6.95 | 7.10 | -0.30 | -4.12% | 1 | 426 | 17.39% |
| TLT241115C00085000 | 2024-05-09 1:17PM EDT | 2024-11-15 | 7.70 | 7.40 | 7.50 | 0.00 | - | 3 | 45 | 17.84% |
| TLT241220C00085000 | 2024-05-09 2:36PM EDT | 2024-12-20 | 8.15 | 7.70 | 7.80 | 0.00 | - | 8 | 1,087 | 17.59% |
| TLT241231C00085000 | 2024-05-10 3:40PM EDT | 2024-12-31 | 7.75 | 7.70 | 7.90 | -0.89 | -10.30% | 5 | 87 | 17.57% |
| TLT250117C00085000 | 2024-05-09 2:04PM EDT | 2025-01-17 | 8.15 | 8.00 | 8.10 | -0.21 | -2.51% | 50 | 38,390 | 17.71% |
| TLT250221C00085000 | 2024-05-06 9:49AM EDT | 2025-02-21 | 8.34 | 8.35 | 8.45 | 0.00 | - | 170 | 2,616 | 17.82% |
| TLT250321C00085000 | 2024-05-01 12:24PM EDT | 2025-03-21 | 7.77 | 8.55 | 8.70 | 0.00 | - | 17 | 42 | 17.83% |
| TLT250331C00085000 | 2024-04-25 3:22PM EDT | 2025-03-31 | 7.34 | 8.60 | 8.80 | 0.00 | - | 20 | 105 | 17.88% |
| TLT250417C00085000 | 2024-05-09 10:36AM EDT | 2025-04-17 | 8.75 | 8.70 | 9.00 | 0.00 | - | 5 | 20 | 18.06% |
| TLT260116C00085000 | 2024-05-10 1:08PM EDT | 2026-01-16 | 11.30 | 11.10 | 12.10 | -0.45 | -3.83% | 43 | 4,070 | 20.58% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00085000 | 2024-05-10 3:04PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 549 | 22.27% |
| TLT240517P00085000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,114 | 12,985 | 20.70% |
| TLT240522P00085000 | 2024-05-10 11:21AM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 8 | 6 | 16.99% |
| TLT240524P00085000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 111 | 908 | 15.82% |
| TLT240531P00085000 | 2024-05-10 2:10PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 91 | 4,698 | 14.06% |
| TLT240607P00085000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 2 | 471 | 14.06% |
| TLT240614P00085000 | 2024-05-10 12:27PM EDT | 2024-06-14 | 0.17 | 0.15 | 0.17 | +0.05 | +41.67% | 9 | 91 | 14.33% |
| TLT240621P00085000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | +0.04 | +25.00% | 2,214 | 47,884 | 13.67% |
| TLT240628P00085000 | 2024-05-10 3:24PM EDT | 2024-06-28 | 0.25 | 0.25 | 0.26 | +0.05 | +25.00% | 27 | 11,903 | 13.62% |
| TLT240719P00085000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 0.47 | 0.47 | 0.49 | +0.06 | +14.63% | 183 | 25,976 | 14.04% |
| TLT240816P00085000 | 2024-05-10 3:13PM EDT | 2024-08-16 | 0.73 | 0.71 | 0.74 | +0.11 | +17.74% | 31 | 7,838 | 13.89% |
| TLT240920P00085000 | 2024-05-10 3:09PM EDT | 2024-09-20 | 0.99 | 0.98 | 1.01 | +0.12 | +13.79% | 94 | 22,086 | 13.64% |
| TLT240930P00085000 | 2024-05-10 2:09PM EDT | 2024-09-30 | 1.03 | 1.02 | 1.07 | +0.09 | +9.57% | 12 | 1,234 | 13.50% |
| TLT241018P00085000 | 2024-05-09 1:36PM EDT | 2024-10-18 | 1.12 | 1.21 | 1.25 | 0.00 | - | 27 | 1,739 | 13.70% |
| TLT241115P00085000 | 2024-05-10 12:34PM EDT | 2024-11-15 | 1.62 | 1.57 | 1.62 | +0.17 | +11.72% | 12 | 19,106 | 14.41% |
| TLT241220P00085000 | 2024-05-10 10:38AM EDT | 2024-12-20 | 1.82 | 1.82 | 1.86 | +0.11 | +6.43% | 3 | 6,240 | 14.26% |
| TLT241231P00085000 | 2024-05-10 10:19AM EDT | 2024-12-31 | 1.83 | 1.84 | 1.90 | +0.13 | +7.65% | 15 | 556 | 14.09% |
| TLT250117P00085000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 2.01 | 1.98 | 2.03 | +0.12 | +6.35% | 5 | 17,985 | 14.11% |
| TLT250221P00085000 | 2024-05-07 10:49AM EDT | 2025-02-21 | 2.00 | 2.18 | 2.24 | 0.00 | - | 6 | 946 | 13.99% |
| TLT250321P00085000 | 2024-05-10 3:01PM EDT | 2025-03-21 | 2.36 | 2.33 | 2.39 | -0.06 | -2.48% | 13 | 1,684 | 13.87% |
| TLT250331P00085000 | 2024-05-10 2:59PM EDT | 2025-03-31 | 2.37 | 2.30 | 2.40 | -0.68 | -22.30% | 16 | 81 | 13.69% |
| TLT250417P00085000 | 2024-05-10 3:01PM EDT | 2025-04-17 | 2.48 | 2.44 | 2.55 | -0.11 | -4.25% | 14 | 80 | 13.84% |
| TLT260116P00085000 | 2024-05-10 1:22PM EDT | 2026-01-16 | 4.04 | 3.70 | 4.50 | -0.17 | -4.04% | 10 | 4,970 | 14.92% |
© 2024 Yahoo. All rights reserved.