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:95.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00095000 | 2024-05-10 3:06PM EDT | 2024-05-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 562 | 40 | 22.27% |
| TLT240517C00095000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 184 | 27,159 | 18.95% |
| TLT240522C00095000 | 2024-05-10 3:22PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | 0.00 | - | 60 | 3 | 15.43% |
| TLT240524C00095000 | 2024-05-09 2:27PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 1,273 | 15.04% |
| TLT240531C00095000 | 2024-05-10 2:27PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 163 | 2,070 | 13.67% |
| TLT240607C00095000 | 2024-05-10 3:24PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 43 | 540 | 13.38% |
| TLT240614C00095000 | 2024-05-10 3:29PM EDT | 2024-06-14 | 0.16 | 0.17 | 0.19 | -0.05 | -23.81% | 27 | 175 | 13.48% |
| TLT240621C00095000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.24 | 0.24 | 0.25 | -0.07 | -22.58% | 1,593 | 52,010 | 13.31% |
| TLT240628C00095000 | 2024-05-10 1:06PM EDT | 2024-06-28 | 0.29 | 0.29 | 0.31 | -0.10 | -25.64% | 314 | 2,834 | 13.16% |
| TLT240719C00095000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.55 | 0.55 | 0.56 | -0.12 | -17.91% | 734 | 13,662 | 13.53% |
| TLT240816C00095000 | 2024-05-10 3:40PM EDT | 2024-08-16 | 0.87 | 0.88 | 0.91 | -0.15 | -14.71% | 297 | 3,978 | 13.95% |
| TLT240920C00095000 | 2024-05-10 2:57PM EDT | 2024-09-20 | 1.30 | 1.30 | 1.34 | -0.18 | -12.16% | 39 | 9,867 | 14.39% |
| TLT240930C00095000 | 2024-05-10 11:10AM EDT | 2024-09-30 | 1.42 | 1.40 | 1.45 | -0.13 | -8.39% | 227 | 2,059 | 14.44% |
| TLT241018C00095000 | 2024-05-10 3:28PM EDT | 2024-10-18 | 1.61 | 1.63 | 1.67 | -0.21 | -11.54% | 10 | 5,291 | 14.66% |
| TLT241115C00095000 | 2024-05-10 12:05PM EDT | 2024-11-15 | 2.14 | 2.14 | 2.19 | -0.02 | -0.93% | 46 | 14,446 | 15.76% |
| TLT241220C00095000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 2.52 | 2.51 | 2.56 | -0.23 | -8.36% | 100 | 13,118 | 15.89% |
| TLT241231C00095000 | 2024-05-10 1:08PM EDT | 2024-12-31 | 2.54 | 2.55 | 2.63 | -0.16 | -5.93% | 30 | 739 | 15.77% |
| TLT250117C00095000 | 2024-05-10 1:33PM EDT | 2025-01-17 | 2.81 | 2.80 | 2.86 | -0.29 | -9.35% | 213 | 26,452 | 16.04% |
| TLT250221C00095000 | 2024-05-09 3:16PM EDT | 2025-02-21 | 3.40 | 3.15 | 3.25 | 0.00 | - | 207 | 667 | 16.32% |
| TLT250321C00095000 | 2024-05-10 3:49PM EDT | 2025-03-21 | 3.50 | 3.45 | 3.55 | -0.23 | -6.17% | 21 | 947 | 16.50% |
| TLT250331C00095000 | 2024-05-10 10:26AM EDT | 2025-03-31 | 3.50 | 3.50 | 3.65 | -0.70 | -16.67% | 3 | 259 | 16.55% |
| TLT250417C00095000 | 2024-05-10 2:38PM EDT | 2025-04-17 | 3.70 | 3.70 | 3.80 | -0.27 | -6.80% | 36 | 486 | 16.58% |
| TLT260116C00095000 | 2024-05-10 12:50PM EDT | 2026-01-16 | 6.50 | 6.35 | 6.70 | -0.28 | -4.13% | 14 | 11,499 | 18.65% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00095000 | 2024-05-09 3:09PM EDT | 2024-05-17 | 4.31 | 4.80 | 4.90 | 0.00 | - | 73 | 16 | 18.95% |
| TLT240522P00095000 | 2024-05-07 3:44PM EDT | 2024-05-22 | 4.40 | 4.80 | 4.90 | 0.00 | - | - | 1 | 14.45% |
| TLT240524P00095000 | 2024-05-10 3:02PM EDT | 2024-05-24 | 4.90 | 4.80 | 4.90 | +0.65 | +15.29% | 341 | 100 | 13.48% |
| TLT240531P00095000 | 2024-05-10 12:27PM EDT | 2024-05-31 | 5.00 | 4.80 | 4.95 | -0.05 | -0.99% | 1 | 0 | 13.72% |
| TLT240607P00095000 | 2024-05-10 11:34AM EDT | 2024-06-07 | 4.97 | 4.85 | 4.95 | -0.26 | -4.97% | 3 | 272 | 11.91% |
| TLT240614P00095000 | 2024-05-06 2:37PM EDT | 2024-06-14 | 4.89 | 4.90 | 5.00 | 0.00 | - | - | 15 | 12.01% |
| TLT240621P00095000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 5.00 | 4.90 | 5.05 | +0.65 | +14.94% | 14 | 8,699 | 11.96% |
| TLT240628P00095000 | 2024-05-10 12:33PM EDT | 2024-06-28 | 5.14 | 4.90 | 5.05 | +0.68 | +15.25% | 1 | 6,066 | 11.08% |
| TLT240719P00095000 | 2024-05-10 11:05AM EDT | 2024-07-19 | 5.20 | 5.10 | 5.20 | -0.04 | -0.76% | 3 | 2,833 | 11.13% |
| TLT240816P00095000 | 2024-05-08 10:31AM EDT | 2024-08-16 | 5.10 | 5.30 | 5.45 | 0.00 | - | 1 | 1,729 | 11.52% |
| TLT240920P00095000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 5.16 | 5.55 | 5.65 | 0.00 | - | 1 | 3,855 | 11.17% |
| TLT240930P00095000 | 2024-05-10 2:20PM EDT | 2024-09-30 | 5.70 | 5.60 | 5.70 | -0.26 | -4.36% | 2 | 489 | 11.06% |
| TLT241018P00095000 | 2024-05-09 9:49AM EDT | 2024-10-18 | 5.90 | 5.80 | 5.85 | -0.20 | -3.28% | 20 | 3,170 | 11.23% |
| TLT241115P00095000 | 2024-05-02 10:08AM EDT | 2024-11-15 | 6.08 | 6.15 | 6.25 | -1.60 | -20.83% | 1 | 1,499 | 12.23% |
| TLT241220P00095000 | 2024-05-10 12:52PM EDT | 2024-12-20 | 6.52 | 6.45 | 6.55 | +0.40 | +6.54% | 102 | 906 | 12.45% |
| TLT241231P00095000 | 2024-05-06 12:20PM EDT | 2024-12-31 | 6.80 | 6.45 | 6.60 | 0.00 | - | 3 | 172 | 12.35% |
| TLT250117P00095000 | 2024-05-10 12:21PM EDT | 2025-01-17 | 6.67 | 6.55 | 6.70 | +0.22 | +3.41% | 8 | 14,950 | 12.31% |
| TLT250221P00095000 | 2024-05-09 2:30PM EDT | 2025-02-21 | 6.52 | 6.75 | 6.90 | 0.00 | - | 1 | 44 | 12.23% |
| TLT250321P00095000 | 2024-05-07 2:17PM EDT | 2025-03-21 | 6.60 | 6.95 | 7.10 | 0.00 | - | 20 | 159 | 12.32% |
| TLT250331P00095000 | 2024-05-08 12:05PM EDT | 2025-03-31 | 6.90 | 6.95 | 7.10 | 0.00 | - | 2 | 64 | 12.13% |
| TLT250417P00095000 | 2024-05-09 3:57PM EDT | 2025-04-17 | 6.86 | 7.05 | 7.25 | 0.00 | - | 7 | 37 | 12.29% |
| TLT260116P00095000 | 2024-05-09 10:42AM EDT | 2026-01-16 | 8.75 | 8.15 | 8.75 | 0.00 | - | 24 | 4,836 | 12.54% |
© 2024 Yahoo. All rights reserved.