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:89.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00089000 | 2024-05-10 3:57PM EDT | 2024-05-15 | 1.30 | 1.31 | 1.34 | -0.53 | -28.96% | 535 | 398 | 14.99% |
| TLT240517C00089000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 1.39 | 1.42 | 1.45 | -0.47 | -25.27% | 1,105 | 18,852 | 15.43% |
| TLT240522C00089000 | 2024-05-10 3:51PM EDT | 2024-05-22 | 1.56 | 1.57 | 1.60 | -0.45 | -22.39% | 1 | 132 | 14.43% |
| TLT240524C00089000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 1.66 | 1.69 | 1.71 | -0.45 | -21.33% | 24 | 874 | 15.09% |
| TLT240531C00089000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 1.89 | 1.88 | 1.90 | -0.42 | -18.18% | 3,487 | 16,267 | 14.72% |
| TLT240607C00089000 | 2024-05-10 12:51PM EDT | 2024-06-07 | 1.92 | 2.00 | 2.03 | -0.23 | -10.70% | 4 | 185 | 14.14% |
| TLT240614C00089000 | 2024-05-10 10:53AM EDT | 2024-06-14 | 2.17 | 2.20 | 2.23 | -0.26 | -10.70% | 5 | 252 | 14.53% |
| TLT240621C00089000 | 2024-05-10 2:09PM EDT | 2024-06-21 | 2.31 | 2.35 | 2.38 | -0.48 | -17.20% | 704 | 41,737 | 14.55% |
| TLT240628C00089000 | 2024-05-09 11:58AM EDT | 2024-06-28 | 2.53 | 2.54 | 2.57 | 0.00 | - | 16 | 467 | 14.97% |
| TLT240719C00089000 | 2024-05-10 12:13PM EDT | 2024-07-19 | 2.86 | 2.91 | 2.94 | -0.44 | -13.33% | 30 | 1,361 | 14.93% |
| TLT240816C00089000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 3.35 | 3.35 | 3.45 | -0.04 | -1.18% | 4 | 730 | 15.42% |
| TLT240920C00089000 | 2024-05-10 11:35AM EDT | 2024-09-20 | 3.87 | 3.90 | 3.95 | -0.38 | -8.94% | 20 | 536 | 15.58% |
| TLT240930C00089000 | 2024-05-10 12:40PM EDT | 2024-09-30 | 3.97 | 4.00 | 4.10 | -0.06 | -1.49% | 42 | 2,083 | 15.70% |
| TLT241018C00089000 | 2024-05-10 11:36AM EDT | 2024-10-18 | 4.26 | 4.25 | 4.35 | +0.06 | +1.43% | 4 | 1,192 | 15.86% |
| TLT241115C00089000 | 2024-05-10 10:50AM EDT | 2024-11-15 | 4.75 | 4.80 | 4.90 | -0.17 | -3.46% | 150 | 6,107 | 16.79% |
| TLT241220C00089000 | 2024-05-10 12:35PM EDT | 2024-12-20 | 5.10 | 5.15 | 5.25 | -0.38 | -6.93% | 50 | 11,404 | 16.68% |
| TLT241231C00089000 | 2024-05-09 11:01AM EDT | 2024-12-31 | 5.21 | 5.20 | 5.30 | 0.00 | - | 1 | 263 | 16.46% |
| TLT250117C00089000 | 2024-05-10 9:53AM EDT | 2025-01-17 | 5.60 | 5.45 | 5.60 | +0.20 | +3.70% | 110 | 18,295 | 16.91% |
| TLT250221C00089000 | 2024-05-07 9:47AM EDT | 2025-02-21 | 6.50 | 5.85 | 6.00 | 0.00 | - | 1 | 139 | 17.12% |
| TLT250321C00089000 | 2024-05-03 2:06PM EDT | 2025-03-21 | 6.10 | 6.15 | 6.25 | 0.00 | - | 17 | 146 | 17.10% |
| TLT250331C00089000 | 2024-05-07 2:56PM EDT | 2025-03-31 | 6.67 | 6.20 | 6.35 | 0.00 | - | 18 | 98 | 17.13% |
| TLT250417C00089000 | 2024-05-10 1:38PM EDT | 2025-04-17 | 6.35 | 6.35 | 6.50 | +0.03 | +0.47% | 2 | 142 | 17.13% |
| TLT260116C00089000 | 2024-05-10 10:25AM EDT | 2026-01-16 | 9.25 | 8.65 | 9.70 | -0.17 | -1.80% | 2 | 1,354 | 19.71% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00089000 | 2024-05-10 3:59PM EDT | 2024-05-15 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 2,073 | 3,484 | 12.40% |
| TLT240517P00089000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.20 | +0.05 | +33.33% | 770 | 12,425 | 12.16% |
| TLT240522P00089000 | 2024-05-10 3:57PM EDT | 2024-05-22 | 0.30 | 0.29 | 0.31 | +0.07 | +30.43% | 75 | 83 | 11.40% |
| TLT240524P00089000 | 2024-05-10 3:37PM EDT | 2024-05-24 | 0.34 | 0.34 | 0.35 | +0.09 | +36.00% | 82 | 2,261 | 11.23% |
| TLT240531P00089000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.47 | 0.46 | 0.47 | +0.10 | +27.03% | 88 | 7,766 | 10.79% |
| TLT240607P00089000 | 2024-05-10 2:57PM EDT | 2024-06-07 | 0.73 | 0.71 | 0.73 | +0.16 | +28.07% | 836 | 423 | 12.21% |
| TLT240614P00089000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 0.89 | 0.87 | 0.90 | +0.17 | +23.61% | 15 | 205 | 12.55% |
| TLT240621P00089000 | 2024-05-10 3:12PM EDT | 2024-06-21 | 0.96 | 0.95 | 0.97 | +0.15 | +18.52% | 1,992 | 44,478 | 12.06% |
| TLT240628P00089000 | 2024-05-10 12:21PM EDT | 2024-06-28 | 1.10 | 1.05 | 1.07 | +0.18 | +19.57% | 23 | 1,585 | 11.98% |
| TLT240719P00089000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 1.44 | 1.41 | 1.44 | +0.20 | +16.13% | 2,525 | 6,119 | 12.46% |
| TLT240816P00089000 | 2024-05-10 3:22PM EDT | 2024-08-16 | 1.82 | 1.79 | 1.83 | +0.22 | +13.75% | 12 | 1,054 | 12.68% |
| TLT240920P00089000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 2.28 | 2.15 | 2.20 | 0.00 | - | 10 | 2,620 | 12.64% |
| TLT240930P00089000 | 2024-05-10 10:56AM EDT | 2024-09-30 | 2.20 | 2.21 | 2.26 | -0.51 | -18.82% | 4 | 201 | 12.46% |
| TLT241018P00089000 | 2024-05-09 2:44PM EDT | 2024-10-18 | 2.22 | 2.44 | 2.49 | 0.00 | - | 9 | 10,329 | 12.73% |
| TLT241115P00089000 | 2024-05-09 2:43PM EDT | 2024-11-15 | 2.66 | 2.87 | 2.93 | 0.00 | - | 67 | 584 | 13.48% |
| TLT241220P00089000 | 2024-05-10 1:20PM EDT | 2024-12-20 | 3.25 | 3.15 | 3.25 | +0.15 | +4.84% | 386 | 6,958 | 13.53% |
| TLT241231P00089000 | 2024-05-07 2:50PM EDT | 2024-12-31 | 3.05 | 3.20 | 3.30 | 0.00 | - | 11 | 117 | 13.39% |
| TLT250117P00089000 | 2024-05-10 12:18PM EDT | 2025-01-17 | 3.45 | 3.35 | 3.45 | -0.05 | -1.43% | 1 | 18,626 | 13.44% |
| TLT250221P00089000 | 2024-05-07 10:35AM EDT | 2025-02-21 | 3.37 | 3.60 | 3.70 | 0.00 | - | 10 | 327 | 13.39% |
| TLT250321P00089000 | 2024-05-10 3:50PM EDT | 2025-03-21 | 3.84 | 3.75 | 3.90 | -0.21 | -5.19% | 1 | 707 | 13.39% |
| TLT250331P00089000 | 2024-05-09 10:02AM EDT | 2025-03-31 | 4.00 | 3.75 | 3.90 | 0.00 | - | 5 | 31 | 13.18% |
| TLT250417P00089000 | 2024-05-10 10:45AM EDT | 2025-04-17 | 3.95 | 3.90 | 4.05 | +0.10 | +2.60% | 1 | 80 | 13.29% |
| TLT260116P00089000 | 2024-05-09 12:12PM EDT | 2026-01-16 | 5.85 | 5.10 | 6.30 | 0.00 | - | 1 | 4,687 | 14.79% |
© 2024 Yahoo. All rights reserved.