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:90.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00090000 | 2024-05-10 3:59PM EDT | 2024-05-15 | 0.61 | 0.61 | 0.63 | -0.37 | -37.76% | 1,846 | 1,549 | 13.53% |
| TLT240517C00090000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.74 | 0.74 | 0.75 | -0.35 | -32.11% | 8,459 | 36,832 | 13.82% |
| TLT240522C00090000 | 2024-05-10 1:57PM EDT | 2024-05-22 | 0.88 | 0.91 | 0.93 | -0.42 | -32.31% | 39 | 92 | 13.33% |
| TLT240524C00090000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.99 | 1.03 | 1.04 | -0.39 | -28.26% | 356 | 3,826 | 13.92% |
| TLT240531C00090000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 1.19 | 1.22 | 1.24 | -0.36 | -23.23% | 4,361 | 6,305 | 13.67% |
| TLT240607C00090000 | 2024-05-10 2:57PM EDT | 2024-06-07 | 1.35 | 1.37 | 1.39 | -0.38 | -21.97% | 166 | 831 | 13.36% |
| TLT240614C00090000 | 2024-05-10 2:47PM EDT | 2024-06-14 | 1.56 | 1.60 | 1.62 | -0.39 | -20.00% | 7 | 164 | 14.01% |
| TLT240621C00090000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.75 | 1.74 | 1.76 | -0.32 | -15.46% | 3,014 | 26,338 | 13.94% |
| TLT240628C00090000 | 2024-05-10 3:12PM EDT | 2024-06-28 | 1.90 | 1.93 | 1.95 | -0.37 | -16.30% | 258 | 2,349 | 14.36% |
| TLT240719C00090000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 2.30 | 2.32 | 2.35 | -0.33 | -12.55% | 161 | 9,669 | 14.55% |
| TLT240816C00090000 | 2024-05-10 2:34PM EDT | 2024-08-16 | 2.74 | 2.80 | 2.83 | -0.39 | -12.46% | 94 | 1,892 | 14.87% |
| TLT240920C00090000 | 2024-05-10 1:55PM EDT | 2024-09-20 | 3.35 | 3.30 | 3.40 | -0.29 | -7.97% | 54 | 9,095 | 15.39% |
| TLT240930C00090000 | 2024-05-10 3:55PM EDT | 2024-09-30 | 3.48 | 3.45 | 3.55 | -0.32 | -8.42% | 34 | 831 | 15.52% |
| TLT241018C00090000 | 2024-05-10 3:42PM EDT | 2024-10-18 | 3.65 | 3.70 | 3.80 | -0.37 | -9.20% | 108 | 3,813 | 15.67% |
| TLT241115C00090000 | 2024-05-10 1:53PM EDT | 2024-11-15 | 4.25 | 4.25 | 4.35 | -0.37 | -8.01% | 27 | 9,667 | 16.59% |
| TLT241220C00090000 | 2024-05-10 3:53PM EDT | 2024-12-20 | 4.60 | 4.60 | 4.70 | -0.40 | -8.00% | 9 | 1,629 | 16.49% |
| TLT241231C00090000 | 2024-05-10 10:05AM EDT | 2024-12-31 | 4.75 | 4.65 | 4.75 | -0.40 | -7.77% | 5 | 381 | 16.27% |
| TLT250117C00090000 | 2024-05-10 3:35PM EDT | 2025-01-17 | 4.97 | 4.95 | 5.05 | -0.32 | -6.05% | 210 | 45,161 | 16.72% |
| TLT250221C00090000 | 2024-05-07 12:35PM EDT | 2025-02-21 | 5.35 | 5.35 | 5.45 | -0.60 | -10.08% | 5 | 2,655 | 16.92% |
| TLT250321C00090000 | 2024-05-10 3:46PM EDT | 2025-03-21 | 5.65 | 5.60 | 5.70 | -0.35 | -5.83% | 18 | 9,321 | 16.90% |
| TLT250331C00090000 | 2024-05-10 10:04AM EDT | 2025-03-31 | 5.80 | 5.70 | 5.85 | -0.20 | -3.33% | 25 | 311 | 17.08% |
| TLT250417C00090000 | 2024-05-10 12:42PM EDT | 2025-04-17 | 5.87 | 5.85 | 6.00 | -0.30 | -4.86% | 6 | 114 | 17.08% |
| TLT260116C00090000 | 2024-05-10 3:22PM EDT | 2026-01-16 | 8.69 | 8.45 | 8.75 | -0.26 | -2.91% | 347 | 12,542 | 18.65% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00090000 | 2024-05-10 3:59PM EDT | 2024-05-15 | 0.43 | 0.43 | 0.44 | +0.10 | +30.30% | 2,476 | 4,167 | 11.82% |
| TLT240517P00090000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.51 | 0.50 | 0.52 | +0.13 | +34.21% | 14,988 | 31,841 | 11.62% |
| TLT240522P00090000 | 2024-05-10 1:40PM EDT | 2024-05-22 | 0.65 | 0.63 | 0.65 | +0.16 | +32.65% | 35 | 520 | 10.89% |
| TLT240524P00090000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.70 | 0.68 | 0.70 | +0.19 | +37.25% | 704 | 2,793 | 10.79% |
| TLT240531P00090000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 0.83 | 0.81 | 0.83 | +0.19 | +29.69% | 46 | 7,518 | 10.32% |
| TLT240607P00090000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 1.13 | 1.10 | 1.13 | +0.12 | +11.88% | 365 | 988 | 11.95% |
| TLT240614P00090000 | 2024-05-10 3:27PM EDT | 2024-06-14 | 1.29 | 1.28 | 1.30 | +0.22 | +20.56% | 159 | 734 | 12.22% |
| TLT240621P00090000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.36 | 1.35 | 1.38 | +0.20 | +17.24% | 9,454 | 40,005 | 11.82% |
| TLT240628P00090000 | 2024-05-10 3:55PM EDT | 2024-06-28 | 1.47 | 1.44 | 1.47 | +0.23 | +18.55% | 7 | 2,805 | 11.62% |
| TLT240719P00090000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 1.87 | 1.83 | 1.86 | +0.23 | +14.02% | 2,579 | 19,254 | 12.21% |
| TLT240816P00090000 | 2024-05-10 3:16PM EDT | 2024-08-16 | 2.24 | 2.21 | 2.25 | +0.25 | +12.56% | 10 | 2,421 | 12.42% |
| TLT240920P00090000 | 2024-05-10 1:49PM EDT | 2024-09-20 | 2.61 | 2.59 | 2.62 | +0.22 | +9.21% | 109 | 9,149 | 12.37% |
| TLT240930P00090000 | 2024-05-10 11:50AM EDT | 2024-09-30 | 2.65 | 2.63 | 2.69 | +0.20 | +8.16% | 1 | 752 | 12.24% |
| TLT241018P00090000 | 2024-05-09 3:03PM EDT | 2024-10-18 | 2.91 | 2.87 | 2.92 | +0.28 | +10.65% | 2 | 6,188 | 12.50% |
| TLT241115P00090000 | 2024-05-10 11:38AM EDT | 2024-11-15 | 3.32 | 3.30 | 3.40 | +0.07 | +2.15% | 1 | 22,649 | 13.40% |
| TLT241220P00090000 | 2024-05-10 3:53PM EDT | 2024-12-20 | 3.65 | 3.60 | 3.70 | +0.14 | +3.99% | 20 | 5,506 | 13.37% |
| TLT241231P00090000 | 2024-05-10 2:07PM EDT | 2024-12-31 | 3.69 | 3.65 | 3.75 | -0.15 | -3.91% | 2 | 733 | 13.23% |
| TLT250117P00090000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 3.86 | 3.80 | 3.90 | +0.26 | +7.22% | 9 | 17,285 | 13.28% |
| TLT250221P00090000 | 2024-05-09 2:30PM EDT | 2025-02-21 | 3.89 | 4.05 | 4.15 | 0.00 | - | 1 | 588 | 13.23% |
| TLT250321P00090000 | 2024-05-09 3:52PM EDT | 2025-03-21 | 4.08 | 4.20 | 4.35 | 0.00 | - | 43 | 10,595 | 13.23% |
| TLT250331P00090000 | 2024-05-10 9:30AM EDT | 2025-03-31 | 4.21 | 4.20 | 4.35 | +0.24 | +6.05% | 10 | 97 | 13.03% |
| TLT250417P00090000 | 2024-05-10 12:39PM EDT | 2025-04-17 | 4.45 | 4.35 | 4.50 | +0.03 | +0.68% | 10 | 98 | 13.13% |
| TLT260116P00090000 | 2024-05-10 2:38PM EDT | 2026-01-16 | 6.05 | 5.90 | 6.35 | -0.09 | -1.47% | 1 | 2,114 | 13.77% |
© 2024 Yahoo. All rights reserved.