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:94.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00094000 | 2024-05-10 12:14PM EDT | 2024-05-15 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 206 | 20.70% |
| TLT240517C00094000 | 2024-05-10 2:50PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4,051 | 26,581 | 18.16% |
| TLT240522C00094000 | 2024-05-10 12:15PM EDT | 2024-05-22 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 111 | 131 | 14.84% |
| TLT240524C00094000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 177 | 562 | 14.65% |
| TLT240531C00094000 | 2024-05-10 3:04PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 103 | 2,691 | 13.09% |
| TLT240607C00094000 | 2024-05-10 2:22PM EDT | 2024-06-07 | 0.16 | 0.17 | 0.18 | -0.08 | -33.33% | 39 | 10,326 | 12.89% |
| TLT240614C00094000 | 2024-05-10 1:21PM EDT | 2024-06-14 | 0.27 | 0.28 | 0.29 | -0.12 | -30.77% | 9 | 212 | 13.31% |
| TLT240621C00094000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.36 | 0.36 | 0.38 | -0.10 | -21.74% | 1,402 | 17,904 | 13.31% |
| TLT240628C00094000 | 2024-05-10 11:39AM EDT | 2024-06-28 | 0.45 | 0.45 | 0.47 | -0.13 | -22.41% | 128 | 1,671 | 13.33% |
| TLT240719C00094000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.78 | -0.14 | -15.73% | 66 | 9,253 | 13.75% |
| TLT240816C00094000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 1.14 | 1.13 | 1.17 | -0.17 | -12.98% | 253 | 10,080 | 14.12% |
| TLT240920C00094000 | 2024-05-09 1:02PM EDT | 2024-09-20 | 1.64 | 1.60 | 1.64 | 0.00 | - | 1 | 3,624 | 14.55% |
| TLT240930C00094000 | 2024-05-10 2:52PM EDT | 2024-09-30 | 1.68 | 1.71 | 1.76 | -0.06 | -3.45% | 3 | 531 | 14.62% |
| TLT241018C00094000 | 2024-05-10 9:36AM EDT | 2024-10-18 | 2.04 | 1.95 | 1.99 | -0.10 | -4.67% | 21 | 4,279 | 14.82% |
| TLT241115C00094000 | 2024-05-10 11:45AM EDT | 2024-11-15 | 2.47 | 2.48 | 2.53 | -0.23 | -8.52% | 4 | 6,649 | 15.89% |
| TLT241220C00094000 | 2024-05-08 12:15PM EDT | 2024-12-20 | 3.05 | 2.85 | 2.91 | 0.00 | - | 1 | 421 | 16.00% |
| TLT241231C00094000 | 2024-05-09 2:57PM EDT | 2024-12-31 | 3.15 | 2.90 | 2.98 | 0.00 | - | 2 | 194 | 15.87% |
| TLT250117C00094000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 3.23 | 3.15 | 3.25 | -0.19 | -5.56% | 1 | 2,202 | 16.26% |
| TLT250221C00094000 | 2024-05-09 9:41AM EDT | 2025-02-21 | 3.45 | 3.50 | 3.65 | 0.00 | - | 3 | 147 | 16.52% |
| TLT250321C00094000 | 2024-05-07 3:28PM EDT | 2025-03-21 | 4.10 | 3.80 | 3.90 | 0.00 | - | 54 | 631 | 16.54% |
| TLT250331C00094000 | 2024-05-09 1:08PM EDT | 2025-03-31 | 4.09 | 3.90 | 4.05 | 0.00 | - | 1 | 159 | 16.72% |
| TLT250417C00094000 | 2024-05-09 2:02PM EDT | 2025-04-17 | 4.20 | 4.05 | 4.20 | -0.14 | -3.23% | 2 | 466 | 16.74% |
| TLT260116C00094000 | 2024-05-09 10:27AM EDT | 2026-01-16 | 6.82 | 6.55 | 7.25 | 0.00 | - | 8 | 542 | 19.04% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00094000 | 2024-05-07 11:35AM EDT | 2024-05-15 | 2.94 | 3.80 | 3.95 | 0.00 | - | - | 0 | 26.37% |
| TLT240517P00094000 | 2024-05-10 11:53AM EDT | 2024-05-17 | 3.90 | 3.80 | 3.90 | +0.55 | +16.42% | 12 | 175 | 16.99% |
| TLT240524P00094000 | 2024-05-10 12:13PM EDT | 2024-05-24 | 3.92 | 3.80 | 3.90 | -1.48 | -27.41% | 1 | 0 | 11.52% |
| TLT240531P00094000 | 2024-05-08 3:52PM EDT | 2024-05-31 | 3.74 | 3.80 | 3.90 | 0.00 | - | 8,320 | 273 | 9.38% |
| TLT240607P00094000 | 2024-05-07 2:47PM EDT | 2024-06-07 | 3.40 | 3.90 | 4.05 | 0.00 | - | 31 | 104 | 12.70% |
| TLT240614P00094000 | 2024-05-09 11:52AM EDT | 2024-06-14 | 4.05 | 4.00 | 4.10 | 0.00 | - | 5,020 | 5,048 | 12.21% |
| TLT240621P00094000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 3.90 | 4.00 | 4.10 | +0.31 | +8.64% | 1 | 15,536 | 11.11% |
| TLT240628P00094000 | 2024-05-09 2:58PM EDT | 2024-06-28 | 3.58 | 4.05 | 4.15 | 0.00 | - | 10,000 | 10,353 | 10.96% |
| TLT240719P00094000 | 2024-05-10 10:31AM EDT | 2024-07-19 | 4.35 | 4.30 | 4.40 | +0.43 | +10.97% | 6 | 1,603 | 11.57% |
| TLT240816P00094000 | 2024-05-07 2:33PM EDT | 2024-08-16 | 4.20 | 4.55 | 4.65 | 0.00 | - | 10 | 849 | 11.55% |
| TLT240920P00094000 | 2024-05-07 10:16AM EDT | 2024-09-20 | 4.35 | 4.85 | 4.95 | 0.00 | - | 8 | 715 | 11.59% |
| TLT240930P00094000 | 2024-05-06 2:00PM EDT | 2024-09-30 | 4.95 | 4.90 | 5.00 | 0.00 | - | 10 | 223 | 11.43% |
| TLT241018P00094000 | 2024-05-06 1:09PM EDT | 2024-10-18 | 5.20 | 5.10 | 5.20 | 0.00 | - | 6 | 412 | 11.74% |
| TLT241115P00094000 | 2024-05-10 9:30AM EDT | 2024-11-15 | 5.45 | 5.50 | 5.60 | +0.30 | +5.83% | 6 | 493 | 12.56% |
| TLT241220P00094000 | 2024-05-07 9:33AM EDT | 2024-12-20 | 5.44 | 5.80 | 5.90 | 0.00 | - | 1 | 281 | 12.68% |
| TLT241231P00094000 | 2024-05-02 1:38PM EDT | 2024-12-31 | 6.90 | 5.80 | 5.95 | 0.00 | - | 1 | 155 | 12.57% |
| TLT250117P00094000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 5.95 | 5.95 | 6.05 | 0.00 | - | 10 | 2,887 | 12.49% |
| TLT250221P00094000 | 2024-04-30 1:37PM EDT | 2025-02-21 | 7.63 | 6.15 | 6.30 | 0.00 | - | 24 | 91 | 12.54% |
| TLT250321P00094000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 6.39 | 6.35 | 6.50 | 0.00 | - | 1 | 771 | 12.60% |
| TLT250331P00094000 | 2024-04-11 1:45PM EDT | 2025-03-31 | 6.90 | 6.25 | 6.50 | 0.00 | - | - | 7 | 12.40% |
| TLT250417P00094000 | 2024-05-09 3:55PM EDT | 2025-04-17 | 6.24 | 6.40 | 6.70 | 0.00 | - | 4 | 4 | 12.69% |
| TLT260116P00094000 | 2024-05-02 1:37PM EDT | 2026-01-16 | 8.90 | 7.55 | 8.80 | 0.00 | - | 1 | 1,291 | 14.06% |
© 2024 Yahoo. All rights reserved.