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:93.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00093000 | 2024-05-10 3:47PM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,057 | 10,482 | 15.63% |
| TLT240517C00093000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 258 | 15,529 | 14.75% |
| TLT240522C00093000 | 2024-05-10 3:38PM EDT | 2024-05-22 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 114 | 1,615 | 12.99% |
| TLT240524C00093000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 0.11 | 0.12 | 0.13 | -0.08 | -42.11% | 218 | 1,822 | 13.23% |
| TLT240531C00093000 | 2024-05-10 2:26PM EDT | 2024-05-31 | 0.21 | 0.20 | 0.21 | -0.09 | -30.00% | 213 | 6,704 | 12.55% |
| TLT240607C00093000 | 2024-05-10 11:15AM EDT | 2024-06-07 | 0.29 | 0.30 | 0.31 | -0.14 | -32.56% | 30 | 784 | 12.45% |
| TLT240614C00093000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 0.45 | 0.45 | 0.47 | -0.15 | -25.00% | 74 | 745 | 13.14% |
| TLT240621C00093000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.57 | 0.56 | 0.58 | -0.15 | -20.83% | 2,087 | 58,366 | 13.16% |
| TLT240628C00093000 | 2024-05-10 3:35PM EDT | 2024-06-28 | 0.66 | 0.67 | 0.70 | -0.22 | -25.00% | 39 | 971 | 13.31% |
| TLT240719C00093000 | 2024-05-10 2:57PM EDT | 2024-07-19 | 1.00 | 1.02 | 1.05 | -0.22 | -18.03% | 498 | 10,560 | 13.72% |
| TLT240816C00093000 | 2024-05-10 2:10PM EDT | 2024-08-16 | 1.44 | 1.45 | 1.48 | -0.19 | -11.66% | 546 | 1,903 | 14.15% |
| TLT240920C00093000 | 2024-05-10 2:20PM EDT | 2024-09-20 | 1.90 | 1.95 | 1.99 | -0.24 | -11.21% | 13 | 4,702 | 14.64% |
| TLT240930C00093000 | 2024-05-07 1:19PM EDT | 2024-09-30 | 2.15 | 2.07 | 2.12 | -0.34 | -13.65% | 1 | 379 | 14.72% |
| TLT241018C00093000 | 2024-05-10 12:01PM EDT | 2024-10-18 | 2.30 | 2.31 | 2.36 | -0.22 | -8.73% | 8 | 473 | 14.92% |
| TLT241115C00093000 | 2024-05-10 12:38PM EDT | 2024-11-15 | 2.84 | 2.86 | 2.91 | -0.04 | -1.39% | 1 | 3,314 | 15.96% |
| TLT241220C00093000 | 2024-05-10 12:35PM EDT | 2024-12-20 | 3.20 | 3.20 | 3.30 | -0.30 | -8.57% | 359 | 1,553 | 16.07% |
| TLT241231C00093000 | 2024-05-07 2:32PM EDT | 2024-12-31 | 3.69 | 3.25 | 3.40 | 0.00 | - | 78 | 370 | 16.04% |
| TLT250117C00093000 | 2024-05-10 3:01PM EDT | 2025-01-17 | 3.55 | 3.55 | 3.65 | -0.05 | -1.39% | 37 | 14,388 | 16.34% |
| TLT250221C00093000 | 2024-05-06 1:00PM EDT | 2025-02-21 | 4.03 | 3.90 | 4.05 | 0.00 | - | 5 | 501 | 16.58% |
| TLT250321C00093000 | 2024-05-09 9:48AM EDT | 2025-03-21 | 4.15 | 4.20 | 4.35 | 0.00 | - | 20 | 229 | 16.73% |
| TLT250331C00093000 | 2024-05-09 3:39PM EDT | 2025-03-31 | 4.65 | 4.30 | 4.45 | 0.00 | - | 2 | 6,070 | 16.77% |
| TLT250417C00093000 | 2024-05-09 3:28PM EDT | 2025-04-17 | 4.85 | 4.45 | 4.60 | 0.00 | - | 53 | 187 | 16.78% |
| TLT260116C00093000 | 2024-05-10 3:45PM EDT | 2026-01-16 | 7.65 | 7.20 | 7.90 | -0.09 | -1.16% | 2 | 812 | 19.57% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00093000 | 2024-05-10 9:41AM EDT | 2024-05-15 | 2.72 | 2.82 | 2.90 | -0.20 | -6.85% | 5 | 3 | 14.65% |
| TLT240517P00093000 | 2024-05-10 2:17PM EDT | 2024-05-17 | 2.94 | 2.83 | 2.90 | +0.66 | +28.95% | 14 | 372 | 12.31% |
| TLT240522P00093000 | 2024-05-10 3:01PM EDT | 2024-05-22 | 2.93 | 2.84 | 2.91 | -0.22 | -6.98% | 1 | 1 | 10.16% |
| TLT240524P00093000 | 2024-05-09 10:27AM EDT | 2024-05-24 | 3.02 | 2.84 | 2.92 | 0.00 | - | 4 | 35 | 9.96% |
| TLT240531P00093000 | 2024-05-10 3:35PM EDT | 2024-05-31 | 2.96 | 2.86 | 2.93 | +0.04 | +1.37% | 9 | 31,713 | 8.55% |
| TLT240607P00093000 | 2024-05-10 11:05AM EDT | 2024-06-07 | 3.15 | 3.05 | 3.15 | +0.49 | +18.42% | 4 | 2,148 | 11.84% |
| TLT240614P00093000 | 2024-05-07 12:12PM EDT | 2024-06-14 | 2.55 | 3.15 | 3.25 | 0.00 | - | 1 | 26 | 11.94% |
| TLT240621P00093000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 3.35 | 3.20 | 3.30 | +0.55 | +19.64% | 142 | 8,200 | 11.45% |
| TLT240628P00093000 | 2024-05-10 3:34PM EDT | 2024-06-28 | 3.31 | 3.25 | 3.35 | +0.42 | +14.53% | 12 | 491 | 11.12% |
| TLT240719P00093000 | 2024-05-10 12:04PM EDT | 2024-07-19 | 3.62 | 3.55 | 3.60 | -0.04 | -1.09% | 4 | 3,122 | 11.30% |
| TLT240816P00093000 | 2024-05-10 10:46AM EDT | 2024-08-16 | 3.93 | 3.85 | 3.95 | -0.12 | -2.96% | 1 | 372 | 11.73% |
| TLT240920P00093000 | 2024-05-07 12:13PM EDT | 2024-09-20 | 4.10 | 4.20 | 4.25 | +0.40 | +10.81% | 1 | 5,436 | 11.61% |
| TLT240930P00093000 | 2024-05-08 2:18PM EDT | 2024-09-30 | 4.18 | 4.25 | 4.35 | 0.00 | - | 9 | 306 | 11.68% |
| TLT241018P00093000 | 2024-05-09 2:52PM EDT | 2024-10-18 | 4.10 | 4.45 | 4.55 | 0.00 | - | 3 | 969 | 11.90% |
| TLT241115P00093000 | 2024-05-09 11:16AM EDT | 2024-11-15 | 4.88 | 4.85 | 4.95 | 0.00 | - | 3 | 3,356 | 12.62% |
| TLT241220P00093000 | 2024-05-07 10:06AM EDT | 2024-12-20 | 4.84 | 5.15 | 5.30 | 0.00 | - | 3 | 1,522 | 12.89% |
| TLT241231P00093000 | 2024-05-09 2:29PM EDT | 2024-12-31 | 4.99 | 5.20 | 5.35 | 0.00 | - | 1 | 143 | 12.76% |
| TLT250117P00093000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 5.41 | 5.35 | 5.45 | -0.14 | -2.52% | 1 | 4,062 | 12.67% |
| TLT250221P00093000 | 2024-05-07 9:39AM EDT | 2025-02-21 | 5.40 | 5.55 | 5.70 | 0.00 | - | 4 | 1,531 | 12.68% |
| TLT250321P00093000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 5.80 | 5.75 | 5.90 | +0.40 | +7.41% | 32 | 170 | 12.72% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 2025-03-31 | 7.12 | 5.75 | 5.90 | 0.00 | - | 1 | 21 | 12.52% |
| TLT250417P00093000 | 2024-05-09 3:57PM EDT | 2025-04-17 | 5.75 | 5.90 | 6.05 | 0.00 | - | 4 | 4 | 12.65% |
| TLT260116P00093000 | 2024-05-07 1:57PM EDT | 2026-01-16 | 7.30 | 7.00 | 8.25 | 0.00 | - | 19 | 1,567 | 14.19% |
© 2024 Yahoo. All rights reserved.