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:92.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00092000 | 2024-05-10 3:59PM EDT | 2024-05-15 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 2,339 | 1,519 | 15.43% |
| TLT240517C00092000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 1,468 | 47,233 | 14.36% |
| TLT240522C00092000 | 2024-05-10 3:31PM EDT | 2024-05-22 | 0.18 | 0.19 | 0.20 | -0.15 | -45.45% | 268 | 161 | 12.99% |
| TLT240524C00092000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.26 | -0.17 | -40.48% | 1,446 | 2,232 | 13.23% |
| TLT240531C00092000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.38 | 0.39 | 0.41 | -0.22 | -36.67% | 269 | 5,650 | 12.99% |
| TLT240607C00092000 | 2024-05-10 3:40PM EDT | 2024-06-07 | 0.52 | 0.52 | 0.54 | -0.10 | -16.13% | 131 | 615 | 12.79% |
| TLT240614C00092000 | 2024-05-10 3:41PM EDT | 2024-06-14 | 0.71 | 0.72 | 0.74 | -0.25 | -26.04% | 614 | 1,506 | 13.49% |
| TLT240621C00092000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.87 | -0.21 | -19.81% | 1,064 | 11,346 | 13.48% |
| TLT240628C00092000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 0.98 | 0.99 | 1.02 | -0.25 | -20.33% | 265 | 762 | 13.71% |
| TLT240719C00092000 | 2024-05-10 3:15PM EDT | 2024-07-19 | 1.35 | 1.37 | 1.39 | -0.25 | -15.62% | 122 | 7,366 | 13.95% |
| TLT240816C00092000 | 2024-05-10 2:45PM EDT | 2024-08-16 | 1.80 | 1.83 | 1.86 | -0.28 | -13.46% | 74 | 1,972 | 14.39% |
| TLT240920C00092000 | 2024-05-10 1:26PM EDT | 2024-09-20 | 2.35 | 2.35 | 2.39 | -0.28 | -10.65% | 200 | 7,678 | 14.84% |
| TLT240930C00092000 | 2024-05-09 1:38PM EDT | 2024-09-30 | 2.47 | 2.48 | 2.53 | -0.25 | -9.19% | 10 | 1,494 | 14.95% |
| TLT241018C00092000 | 2024-05-10 11:39AM EDT | 2024-10-18 | 2.73 | 2.73 | 2.78 | -0.04 | -1.44% | 2 | 785 | 15.15% |
| TLT241115C00092000 | 2024-05-08 12:21PM EDT | 2024-11-15 | 3.46 | 3.25 | 3.35 | 0.00 | - | 3 | 8,741 | 16.20% |
| TLT241220C00092000 | 2024-05-09 2:13PM EDT | 2024-12-20 | 3.90 | 3.65 | 3.75 | 0.00 | - | 13 | 450 | 16.31% |
| TLT241231C00092000 | 2024-05-09 10:36AM EDT | 2024-12-31 | 3.65 | 3.70 | 3.80 | 0.00 | - | 1 | 144 | 16.09% |
| TLT250117C00092000 | 2024-05-10 11:23AM EDT | 2025-01-17 | 3.96 | 3.95 | 4.05 | -0.29 | -6.82% | 3 | 1,675 | 16.38% |
| TLT250221C00092000 | 2024-05-09 9:41AM EDT | 2025-02-21 | 4.25 | 4.35 | 4.45 | 0.00 | - | 1 | 58 | 16.60% |
| TLT250321C00092000 | 2024-05-10 1:00PM EDT | 2025-03-21 | 4.67 | 4.65 | 4.75 | -0.13 | -2.71% | 2 | 166 | 16.75% |
| TLT250331C00092000 | 2024-05-10 9:51AM EDT | 2025-03-31 | 4.89 | 4.75 | 4.90 | -0.53 | -9.78% | 2 | 236 | 16.93% |
| TLT250417C00092000 | 2024-05-10 10:19AM EDT | 2025-04-17 | 5.00 | 4.90 | 5.05 | +0.05 | +1.01% | 55 | 261 | 16.93% |
| TLT260116C00092000 | 2024-05-09 11:11AM EDT | 2026-01-16 | 7.65 | 7.45 | 8.20 | 0.00 | - | 32 | 1,304 | 19.36% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00092000 | 2024-05-10 3:25PM EDT | 2024-05-15 | 1.96 | 1.86 | 1.92 | +0.06 | +3.16% | 32 | 464 | 13.48% |
| TLT240517P00092000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 1.96 | 1.88 | 1.93 | +0.49 | +33.33% | 183 | 15,434 | 11.52% |
| TLT240522P00092000 | 2024-05-10 12:28PM EDT | 2024-05-22 | 2.10 | 1.93 | 1.97 | +0.18 | +9.37% | 590 | 42 | 9.96% |
| TLT240524P00092000 | 2024-05-10 10:50AM EDT | 2024-05-24 | 2.02 | 1.96 | 2.00 | -0.26 | -11.40% | 18 | 255 | 10.01% |
| TLT240531P00092000 | 2024-05-10 2:32PM EDT | 2024-05-31 | 2.08 | 2.02 | 2.06 | +0.45 | +27.61% | 3 | 14,757 | 9.28% |
| TLT240607P00092000 | 2024-05-10 2:15PM EDT | 2024-06-07 | 2.36 | 2.29 | 2.32 | +0.47 | +24.87% | 90 | 509 | 11.57% |
| TLT240614P00092000 | 2024-05-10 11:54AM EDT | 2024-06-14 | 2.48 | 2.43 | 2.46 | +0.33 | +15.35% | 97 | 335 | 11.84% |
| TLT240621P00092000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 2.55 | 2.49 | 2.52 | +0.38 | +17.51% | 143 | 15,736 | 11.35% |
| TLT240628P00092000 | 2024-05-09 1:51PM EDT | 2024-06-28 | 2.62 | 2.56 | 2.59 | +0.26 | +11.02% | 120 | 610 | 11.11% |
| TLT240719P00092000 | 2024-05-10 2:54PM EDT | 2024-07-19 | 2.93 | 2.90 | 2.94 | +0.34 | +13.13% | 55 | 2,245 | 11.72% |
| TLT240816P00092000 | 2024-05-10 1:17PM EDT | 2024-08-16 | 3.32 | 3.25 | 3.30 | -0.01 | -0.30% | 1 | 8,491 | 11.95% |
| TLT240920P00092000 | 2024-05-10 2:59PM EDT | 2024-09-20 | 3.65 | 3.60 | 3.65 | +0.01 | +0.27% | 55 | 4,317 | 11.93% |
| TLT240930P00092000 | 2024-05-09 12:50PM EDT | 2024-09-30 | 3.70 | 3.65 | 3.75 | 0.00 | - | 3 | 47 | 11.96% |
| TLT241018P00092000 | 2024-05-09 1:04PM EDT | 2024-10-18 | 3.78 | 3.85 | 3.95 | 0.00 | - | 2 | 544 | 12.13% |
| TLT241115P00092000 | 2024-05-07 11:47AM EDT | 2024-11-15 | 3.80 | 4.30 | 4.40 | 0.00 | - | 6 | 625 | 12.97% |
| TLT241220P00092000 | 2024-05-07 11:48AM EDT | 2024-12-20 | 4.15 | 4.60 | 4.70 | 0.00 | - | 2 | 356 | 12.99% |
| TLT241231P00092000 | 2024-05-08 12:38PM EDT | 2024-12-31 | 4.60 | 4.65 | 4.75 | 0.00 | - | 50 | 293 | 12.86% |
| TLT250117P00092000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 4.85 | 4.80 | 4.90 | +0.40 | +8.99% | 1 | 7,024 | 12.93% |
| TLT250221P00092000 | 2024-05-02 1:56PM EDT | 2025-02-21 | 5.89 | 5.05 | 5.15 | 0.00 | - | 3 | 194 | 12.90% |
| TLT250321P00092000 | 2024-05-08 10:27AM EDT | 2025-03-21 | 5.10 | 5.20 | 5.35 | 0.00 | - | 1 | 844 | 12.92% |
| TLT250331P00092000 | 2024-05-03 1:28PM EDT | 2025-03-31 | 5.75 | 5.20 | 5.35 | 0.00 | - | 1 | 50 | 12.72% |
| TLT250417P00092000 | 2024-05-09 3:55PM EDT | 2025-04-17 | 5.18 | 5.35 | 5.50 | 0.00 | - | 4 | 5 | 12.83% |
| TLT260116P00092000 | 2024-05-07 10:55AM EDT | 2026-01-16 | 6.95 | 6.50 | 7.70 | 0.00 | - | 4 | 1,268 | 14.29% |
© 2024 Yahoo. All rights reserved.