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:88.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00088000 | 2024-05-10 11:39AM EDT | 2024-05-15 | 2.21 | 2.19 | 2.26 | -0.48 | -17.84% | 2 | 147 | 21.09% |
| TLT240517C00088000 | 2024-05-10 2:45PM EDT | 2024-05-17 | 2.26 | 2.28 | 2.33 | -0.57 | -20.14% | 242 | 7,830 | 19.73% |
| TLT240522C00088000 | 2024-05-10 12:27PM EDT | 2024-05-22 | 2.29 | 2.39 | 2.44 | +0.10 | +4.57% | 4 | 32 | 17.19% |
| TLT240524C00088000 | 2024-05-10 1:11PM EDT | 2024-05-24 | 2.41 | 2.49 | 2.54 | -0.09 | -3.60% | 10 | 688 | 17.77% |
| TLT240531C00088000 | 2024-05-10 1:51PM EDT | 2024-05-31 | 2.62 | 2.65 | 2.70 | -0.54 | -17.09% | 5 | 1,019 | 16.72% |
| TLT240607C00088000 | 2024-05-09 3:00PM EDT | 2024-06-07 | 3.29 | 2.74 | 2.78 | 0.00 | - | 6 | 206 | 15.36% |
| TLT240614C00088000 | 2024-05-09 2:43PM EDT | 2024-06-14 | 3.40 | 2.91 | 2.95 | 0.00 | - | 50 | 59 | 15.50% |
| TLT240621C00088000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 3.02 | 3.05 | 3.10 | -0.48 | -13.71% | 176 | 10,286 | 15.53% |
| TLT240628C00088000 | 2024-05-10 2:05PM EDT | 2024-06-28 | 3.23 | 3.20 | 3.30 | -0.37 | -10.28% | 5 | 611 | 16.07% |
| TLT240719C00088000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 3.59 | 3.55 | 3.60 | -0.43 | -10.70% | 535 | 1,234 | 15.48% |
| TLT240816C00088000 | 2024-05-10 11:09AM EDT | 2024-08-16 | 3.95 | 4.00 | 4.10 | -0.50 | -11.24% | 2 | 920 | 15.93% |
| TLT240920C00088000 | 2024-05-10 1:24PM EDT | 2024-09-20 | 4.50 | 4.50 | 4.60 | -0.25 | -5.26% | 48 | 3,028 | 16.08% |
| TLT240930C00088000 | 2024-05-03 3:55PM EDT | 2024-09-30 | 4.68 | 4.65 | 4.75 | 0.00 | - | 1 | 82 | 16.20% |
| TLT241018C00088000 | 2024-05-10 1:00PM EDT | 2024-10-18 | 4.85 | 4.90 | 4.95 | -0.10 | -2.02% | 33 | 2,116 | 16.14% |
| TLT241115C00088000 | 2024-05-09 12:56PM EDT | 2024-11-15 | 5.47 | 5.40 | 5.50 | 0.00 | - | 4 | 243 | 17.09% |
| TLT241220C00088000 | 2024-05-09 10:15AM EDT | 2024-12-20 | 5.75 | 5.75 | 5.85 | +0.10 | +1.77% | 3 | 1,474 | 16.98% |
| TLT241231C00088000 | 2024-05-09 12:43PM EDT | 2024-12-31 | 5.75 | 5.75 | 5.90 | 0.00 | - | 1 | 316 | 16.75% |
| TLT250117C00088000 | 2024-05-09 3:04PM EDT | 2025-01-17 | 6.15 | 6.05 | 6.15 | -0.45 | -6.82% | 5 | 2,233 | 17.04% |
| TLT250221C00088000 | 2024-05-08 12:15PM EDT | 2025-02-21 | 6.75 | 6.45 | 6.55 | 0.00 | - | 1 | 283 | 17.25% |
| TLT250321C00088000 | 2024-05-10 1:29PM EDT | 2025-03-21 | 6.70 | 6.70 | 6.80 | -0.35 | -4.96% | 5 | 187 | 17.24% |
| TLT250331C00088000 | 2024-05-03 10:05AM EDT | 2025-03-31 | 6.58 | 6.75 | 6.90 | 0.00 | - | 125 | 220 | 17.27% |
| TLT250417C00088000 | 2024-05-08 3:25PM EDT | 2025-04-17 | 7.04 | 6.90 | 7.05 | 0.00 | - | 8 | 30 | 17.27% |
| TLT260116C00088000 | 2024-05-10 10:48AM EDT | 2026-01-16 | 9.50 | 9.50 | 10.40 | -0.50 | -5.00% | 21 | 943 | 20.21% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00088000 | 2024-05-10 3:54PM EDT | 2024-05-15 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 442 | 449 | 15.82% |
| TLT240517P00088000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 6,218 | 27,454 | 14.06% |
| TLT240522P00088000 | 2024-05-10 2:47PM EDT | 2024-05-22 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 115 | 41 | 12.70% |
| TLT240524P00088000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 72 | 2,424 | 12.45% |
| TLT240531P00088000 | 2024-05-10 2:48PM EDT | 2024-05-31 | 0.26 | 0.24 | 0.25 | +0.06 | +30.00% | 49 | 1,425 | 11.52% |
| TLT240607P00088000 | 2024-05-10 12:44PM EDT | 2024-06-07 | 0.46 | 0.43 | 0.45 | +0.12 | +35.29% | 50 | 249 | 12.75% |
| TLT240614P00088000 | 2024-05-10 3:42PM EDT | 2024-06-14 | 0.60 | 0.58 | 0.60 | +0.13 | +27.66% | 15 | 112 | 13.04% |
| TLT240621P00088000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.66 | 0.65 | 0.67 | +0.10 | +17.86% | 15,710 | 32,817 | 12.57% |
| TLT240628P00088000 | 2024-05-10 3:13PM EDT | 2024-06-28 | 0.75 | 0.74 | 0.76 | +0.09 | +13.64% | 49 | 937 | 12.43% |
| TLT240719P00088000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 1.10 | 1.08 | 1.11 | +0.13 | +13.40% | 4,809 | 5,226 | 12.92% |
| TLT240816P00088000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 1.46 | 1.44 | 1.47 | +0.20 | +15.87% | 33 | 5,349 | 13.01% |
| TLT240920P00088000 | 2024-05-10 12:28PM EDT | 2024-09-20 | 1.85 | 1.79 | 1.83 | +0.20 | +12.12% | 3 | 11,925 | 12.93% |
| TLT240930P00088000 | 2024-05-08 11:13AM EDT | 2024-09-30 | 1.84 | 1.84 | 1.89 | 0.00 | - | 4 | 377 | 12.76% |
| TLT241018P00088000 | 2024-05-09 3:23PM EDT | 2024-10-18 | 1.91 | 2.07 | 2.12 | 0.00 | - | 37 | 2,149 | 13.04% |
| TLT241115P00088000 | 2024-05-10 10:54AM EDT | 2024-11-15 | 2.52 | 2.48 | 2.54 | +0.19 | +8.15% | 5 | 5,514 | 13.73% |
| TLT241220P00088000 | 2024-05-10 11:40AM EDT | 2024-12-20 | 2.82 | 2.79 | 2.84 | +0.16 | +6.02% | 1 | 4,304 | 13.72% |
| TLT241231P00088000 | 2024-05-09 2:29PM EDT | 2024-12-31 | 2.70 | 2.81 | 2.88 | 0.00 | - | 4 | 88 | 13.54% |
| TLT250117P00088000 | 2024-05-09 10:15AM EDT | 2025-01-17 | 2.92 | 2.98 | 3.05 | -0.18 | -5.81% | 1 | 3,948 | 13.67% |
| TLT250221P00088000 | 2024-05-08 2:42PM EDT | 2025-02-21 | 3.15 | 3.20 | 3.30 | 0.00 | - | 10 | 332 | 13.62% |
| TLT250321P00088000 | 2024-05-09 3:10PM EDT | 2025-03-21 | 3.20 | 3.35 | 3.45 | 0.00 | - | 251 | 409 | 13.46% |
| TLT250331P00088000 | 2024-05-08 2:39PM EDT | 2025-03-31 | 3.35 | 3.35 | 3.50 | 0.00 | - | 10 | 105 | 13.40% |
| TLT250417P00088000 | 2024-05-07 10:21AM EDT | 2025-04-17 | 3.36 | 3.45 | 3.60 | 0.00 | - | 1 | 28 | 13.36% |
| TLT260116P00088000 | 2024-05-03 1:41PM EDT | 2026-01-16 | 5.60 | 4.65 | 5.85 | 0.00 | - | 3 | 948 | 14.91% |
© 2024 Yahoo. All rights reserved.