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:91.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00091000 | 2024-05-10 3:59PM EDT | 2024-05-15 | 0.20 | 0.21 | 0.22 | -0.25 | -55.56% | 4,058 | 3,530 | 13.04% |
| TLT240517C00091000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.31 | -0.25 | -45.45% | 27,113 | 52,605 | 13.18% |
| TLT240522C00091000 | 2024-05-10 3:40PM EDT | 2024-05-22 | 0.43 | 0.44 | 0.46 | -0.26 | -37.68% | 95 | 213 | 12.62% |
| TLT240524C00091000 | 2024-05-10 3:34PM EDT | 2024-05-24 | 0.53 | 0.55 | 0.56 | -0.27 | -33.75% | 45 | 1,124 | 13.21% |
| TLT240531C00091000 | 2024-05-10 3:33PM EDT | 2024-05-31 | 0.70 | 0.72 | 0.74 | -0.29 | -29.29% | 7,678 | 31,717 | 12.99% |
| TLT240607C00091000 | 2024-05-10 3:01PM EDT | 2024-06-07 | 0.85 | 0.88 | 0.89 | -0.27 | -24.11% | 686 | 524 | 12.82% |
| TLT240614C00091000 | 2024-05-10 11:37AM EDT | 2024-06-14 | 1.10 | 1.10 | 1.13 | -0.24 | -17.91% | 101 | 1,914 | 13.67% |
| TLT240621C00091000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 1.23 | 1.24 | 1.26 | -0.29 | -19.08% | 1,969 | 11,743 | 13.58% |
| TLT240628C00091000 | 2024-05-10 3:47PM EDT | 2024-06-28 | 1.39 | 1.41 | 1.44 | -0.34 | -19.65% | 69 | 835 | 13.94% |
| TLT240719C00091000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 1.78 | 1.80 | 1.83 | -0.29 | -14.01% | 410 | 10,376 | 14.17% |
| TLT240816C00091000 | 2024-05-10 11:34AM EDT | 2024-08-16 | 2.25 | 2.28 | 2.32 | -0.28 | -11.07% | 43 | 4,543 | 14.62% |
| TLT240920C00091000 | 2024-05-10 1:44PM EDT | 2024-09-20 | 2.80 | 2.81 | 2.86 | -0.30 | -9.68% | 38 | 1,248 | 15.04% |
| TLT240930C00091000 | 2024-04-30 9:30AM EDT | 2024-09-30 | 2.48 | 2.95 | 3.00 | 0.00 | - | 2 | 105 | 15.13% |
| TLT241018C00091000 | 2024-05-10 1:31PM EDT | 2024-10-18 | 3.25 | 3.20 | 3.25 | 0.00 | - | 7 | 315 | 15.31% |
| TLT241115C00091000 | 2024-05-10 1:11PM EDT | 2024-11-15 | 3.70 | 3.75 | 3.80 | -0.20 | -5.13% | 47 | 476 | 16.25% |
| TLT241220C00091000 | 2024-05-10 1:31PM EDT | 2024-12-20 | 4.10 | 4.10 | 4.20 | -0.35 | -7.87% | 8 | 7,481 | 16.35% |
| TLT241231C00091000 | 2024-05-10 11:07AM EDT | 2024-12-31 | 4.15 | 4.15 | 4.25 | -0.30 | -6.74% | 2 | 361 | 16.14% |
| TLT250117C00091000 | 2024-05-10 12:41PM EDT | 2025-01-17 | 4.40 | 4.45 | 4.55 | -0.45 | -9.28% | 3 | 1,307 | 16.58% |
| TLT250221C00091000 | 2024-05-09 2:37PM EDT | 2025-02-21 | 5.25 | 4.85 | 4.95 | 0.00 | - | 1 | 42 | 16.80% |
| TLT250321C00091000 | 2024-05-10 11:01AM EDT | 2025-03-21 | 5.14 | 5.10 | 5.25 | -0.26 | -4.81% | 1 | 104 | 16.93% |
| TLT250331C00091000 | 2024-05-10 11:41AM EDT | 2025-03-31 | 5.25 | 5.20 | 5.35 | -0.45 | -7.89% | 10 | 6,173 | 16.96% |
| TLT250417C00091000 | 2024-05-10 3:26PM EDT | 2025-04-17 | 5.34 | 5.35 | 5.50 | -0.36 | -6.32% | 12 | 231 | 16.96% |
| TLT260116C00091000 | 2024-05-09 2:08PM EDT | 2026-01-16 | 8.05 | 7.45 | 8.85 | -0.40 | -4.73% | 1 | 346 | 19.82% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00091000 | 2024-05-10 3:59PM EDT | 2024-05-15 | 1.03 | 1.02 | 1.05 | +0.29 | +39.19% | 273 | 349 | 11.57% |
| TLT240517P00091000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 1.08 | 1.07 | 1.10 | +0.26 | +31.71% | 802 | 43,150 | 11.04% |
| TLT240522P00091000 | 2024-05-10 2:57PM EDT | 2024-05-22 | 1.21 | 1.18 | 1.20 | +0.28 | +30.11% | 96 | 162 | 10.23% |
| TLT240524P00091000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 1.25 | 1.22 | 1.24 | +0.32 | +34.41% | 269 | 4,456 | 10.11% |
| TLT240531P00091000 | 2024-05-10 11:41AM EDT | 2024-05-31 | 1.35 | 1.33 | 1.35 | +0.29 | +27.36% | 41 | 24,574 | 9.67% |
| TLT240607P00091000 | 2024-05-10 10:20AM EDT | 2024-06-07 | 1.67 | 1.63 | 1.66 | +0.30 | +21.90% | 18 | 5,254 | 11.67% |
| TLT240614P00091000 | 2024-05-09 2:58PM EDT | 2024-06-14 | 1.71 | 1.80 | 1.82 | +0.21 | +14.00% | 1 | 276 | 11.94% |
| TLT240621P00091000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 1.89 | 1.86 | 1.89 | +0.24 | +14.55% | 1,409 | 4,243 | 11.48% |
| TLT240628P00091000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 2.00 | 1.95 | 1.98 | +0.30 | +17.65% | 12 | 959 | 11.33% |
| TLT240719P00091000 | 2024-05-10 2:56PM EDT | 2024-07-19 | 2.35 | 2.32 | 2.36 | +0.28 | +13.53% | 45 | 3,995 | 11.94% |
| TLT240816P00091000 | 2024-05-10 12:15PM EDT | 2024-08-16 | 2.73 | 2.70 | 2.74 | +0.20 | +7.91% | 59 | 765 | 12.15% |
| TLT240920P00091000 | 2024-05-09 3:14PM EDT | 2024-09-20 | 2.80 | 3.05 | 3.10 | 0.00 | - | 57 | 4,618 | 12.10% |
| TLT240930P00091000 | 2024-05-10 11:50AM EDT | 2024-09-30 | 3.10 | 3.10 | 3.20 | +0.05 | +1.64% | 20 | 147 | 12.12% |
| TLT241018P00091000 | 2024-05-10 11:11AM EDT | 2024-10-18 | 3.42 | 3.35 | 3.40 | +0.27 | +8.57% | 21 | 345 | 12.26% |
| TLT241115P00091000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 3.60 | 3.75 | 3.85 | 0.00 | - | 13 | 3,535 | 13.06% |
| TLT241220P00091000 | 2024-05-10 11:20AM EDT | 2024-12-20 | 4.15 | 4.10 | 4.20 | -0.05 | -1.19% | 337 | 838 | 13.25% |
| TLT241231P00091000 | 2024-05-08 11:54AM EDT | 2024-12-31 | 4.05 | 4.15 | 4.25 | 0.00 | - | 7 | 132 | 13.11% |
| TLT250117P00091000 | 2024-05-09 9:46AM EDT | 2025-01-17 | 4.45 | 4.30 | 4.40 | 0.00 | - | 15 | 2,415 | 13.16% |
| TLT250221P00091000 | 2024-05-09 11:05AM EDT | 2025-02-21 | 4.60 | 4.50 | 4.65 | 0.00 | - | 5 | 286 | 13.12% |
| TLT250321P00091000 | 2024-05-07 3:51PM EDT | 2025-03-21 | 4.75 | 4.70 | 4.80 | +0.29 | +6.50% | 1 | 327 | 12.97% |
| TLT250331P00091000 | 2024-05-07 9:49AM EDT | 2025-03-31 | 4.59 | 4.70 | 4.85 | 0.00 | - | 1 | 46 | 12.92% |
| TLT250417P00091000 | 2024-05-09 1:54PM EDT | 2025-04-17 | 4.70 | 4.85 | 5.00 | 0.00 | - | 7 | 57 | 13.02% |
| TLT260116P00091000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 7.18 | 6.00 | 7.20 | 0.00 | - | 1 | 764 | 14.42% |
© 2024 Yahoo. All rights reserved.