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:86.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00086000 | 2024-05-10 10:45AM EDT | 2024-05-15 | 4.15 | 4.15 | 4.25 | -0.35 | -7.78% | 3 | 33 | 29.88% |
| TLT240517C00086000 | 2024-05-09 3:20PM EDT | 2024-05-17 | 4.15 | 4.20 | 4.30 | -0.67 | -13.90% | 19 | 407 | 27.64% |
| TLT240524C00086000 | 2024-05-10 12:13PM EDT | 2024-05-24 | 4.30 | 4.35 | 4.45 | -0.60 | -12.24% | 1 | 162 | 23.58% |
| TLT240531C00086000 | 2024-05-09 1:35PM EDT | 2024-05-31 | 4.93 | 4.45 | 4.55 | 0.00 | - | 19 | 22 | 21.14% |
| TLT240607C00086000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 4.70 | 4.45 | 4.60 | +0.43 | +10.07% | 1 | 28 | 19.07% |
| TLT240621C00086000 | 2024-05-10 10:36AM EDT | 2024-06-21 | 4.65 | 4.65 | 4.75 | -0.50 | -9.71% | 51 | 8,177 | 17.36% |
| TLT240719C00086000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 5.10 | 5.05 | 5.15 | -0.05 | -0.97% | 211 | 327 | 16.80% |
| TLT240816C00086000 | 2024-05-10 3:02PM EDT | 2024-08-16 | 5.45 | 5.45 | 5.55 | -0.27 | -4.72% | 5 | 120 | 16.80% |
| TLT240920C00086000 | 2024-05-09 9:54AM EDT | 2024-09-20 | 5.79 | 5.90 | 6.00 | 0.00 | - | 5 | 255 | 16.82% |
| TLT240930C00086000 | 2024-05-10 9:30AM EDT | 2024-09-30 | 6.20 | 6.05 | 6.15 | -0.35 | -5.34% | 8 | 83 | 16.98% |
| TLT241018C00086000 | 2024-05-10 1:00PM EDT | 2024-10-18 | 6.20 | 6.25 | 6.35 | -0.35 | -5.34% | 6 | 246 | 16.94% |
| TLT241115C00086000 | 2024-04-29 12:57PM EDT | 2024-11-15 | 6.05 | 6.70 | 6.80 | 0.00 | - | 95 | 104 | 17.57% |
| TLT241220C00086000 | 2024-04-19 10:36AM EDT | 2024-12-20 | 6.70 | 7.00 | 7.10 | 0.00 | - | 1 | 7 | 17.30% |
| TLT241231C00086000 | 2024-05-01 2:54PM EDT | 2024-12-31 | 6.65 | 7.05 | 7.20 | 0.00 | - | 1 | 116 | 17.26% |
| TLT250117C00086000 | 2024-05-09 1:45PM EDT | 2025-01-17 | 7.65 | 7.30 | 7.45 | 0.00 | - | 1 | 686 | 17.58% |
| TLT250221C00086000 | 2024-05-03 1:44PM EDT | 2025-02-21 | 7.60 | 7.70 | 7.80 | 0.00 | - | 23 | 51 | 17.65% |
| TLT250321C00086000 | 2024-05-07 9:43AM EDT | 2025-03-21 | 8.54 | 7.90 | 8.05 | 0.00 | - | 2 | 21 | 17.65% |
| TLT250331C00086000 | 2024-05-06 11:31AM EDT | 2025-03-31 | 8.00 | 7.95 | 8.15 | 0.00 | - | 2 | 25 | 17.69% |
| TLT250417C00086000 | 2024-05-03 9:30AM EDT | 2025-04-17 | 8.35 | 8.10 | 8.25 | 0.00 | - | 1 | 2 | 17.55% |
| TLT260116C00086000 | 2024-05-09 1:27PM EDT | 2026-01-16 | 10.90 | 9.95 | 11.50 | 0.00 | - | 1 | 116 | 20.41% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00086000 | 2024-05-10 3:53PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 1,240 | 18.36% |
| TLT240517P00086000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 141 | 6,523 | 17.19% |
| TLT240522P00086000 | 2024-05-10 3:22PM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | 0.00 | - | 50 | 23 | 14.84% |
| TLT240524P00086000 | 2024-05-10 1:14PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 566 | 749 | 14.36% |
| TLT240531P00086000 | 2024-05-10 3:00PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 53 | 2,417 | 12.99% |
| TLT240607P00086000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 231 | 463 | 13.38% |
| TLT240614P00086000 | 2024-05-10 3:10PM EDT | 2024-06-14 | 0.24 | 0.24 | 0.25 | -0.03 | -11.11% | 9 | 44 | 13.62% |
| TLT240621P00086000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.30 | +0.06 | +25.00% | 113 | 17,615 | 13.18% |
| TLT240719P00086000 | 2024-05-10 2:39PM EDT | 2024-07-19 | 0.63 | 0.62 | 0.64 | +0.11 | +21.15% | 22 | 1,611 | 13.55% |
| TLT240816P00086000 | 2024-05-10 1:23PM EDT | 2024-08-16 | 0.92 | 0.90 | 0.93 | +0.13 | +16.46% | 8 | 1,351 | 13.53% |
| TLT240920P00086000 | 2024-05-10 3:02PM EDT | 2024-09-20 | 1.23 | 1.20 | 1.24 | +0.05 | +4.24% | 47 | 2,151 | 13.39% |
| TLT240930P00086000 | 2024-05-09 2:31PM EDT | 2024-09-30 | 1.14 | 1.25 | 1.30 | 0.00 | - | 1 | 337 | 13.23% |
| TLT241018P00086000 | 2024-05-10 1:25PM EDT | 2024-10-18 | 1.50 | 1.45 | 1.50 | -0.19 | -11.24% | 6 | 326 | 13.47% |
| TLT241115P00086000 | 2024-05-10 12:51PM EDT | 2024-11-15 | 1.87 | 1.84 | 1.88 | -0.03 | -1.58% | 14 | 682 | 14.13% |
| TLT241220P00086000 | 2024-05-10 12:45PM EDT | 2024-12-20 | 2.14 | 2.11 | 2.16 | -0.07 | -3.17% | 10 | 7,708 | 14.10% |
| TLT241231P00086000 | 2024-05-10 12:28PM EDT | 2024-12-31 | 2.19 | 2.13 | 2.19 | +0.10 | +4.78% | 4 | 97 | 13.89% |
| TLT250117P00086000 | 2024-05-10 10:10AM EDT | 2025-01-17 | 2.25 | 2.28 | 2.33 | +0.09 | +4.17% | 2 | 1,411 | 13.94% |
| TLT250221P00086000 | 2024-05-08 2:37PM EDT | 2025-02-21 | 2.45 | 2.49 | 2.55 | 0.00 | - | 33 | 293 | 13.82% |
| TLT250321P00086000 | 2024-05-10 12:35PM EDT | 2025-03-21 | 2.69 | 2.65 | 2.71 | -0.14 | -4.95% | 20 | 299 | 13.72% |
| TLT250331P00086000 | 2024-05-10 3:04PM EDT | 2025-03-31 | 2.68 | 2.63 | 2.70 | +0.15 | +5.93% | 9 | 93 | 13.48% |
| TLT250417P00086000 | 2024-05-10 12:27PM EDT | 2025-04-17 | 2.85 | 2.76 | 2.86 | +0.05 | +1.79% | 12 | 50 | 13.64% |
| TLT260116P00086000 | 2024-05-07 9:44AM EDT | 2026-01-16 | 4.40 | 3.95 | 5.05 | 0.00 | - | 10 | 218 | 15.20% |
© 2024 Yahoo. All rights reserved.