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:96.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00096000 | 2024-05-10 3:52PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 90 | 26.56% |
| TLT240517C00096000 | 2024-05-10 3:18PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 545 | 21,352 | 23.83% |
| TLT240522C00096000 | 2024-05-09 3:36PM EDT | 2024-05-22 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 6 | 18.75% |
| TLT240524C00096000 | 2024-05-10 2:11PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6 | 1,122 | 17.19% |
| TLT240531C00096000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 71 | 115 | 15.24% |
| TLT240607C00096000 | 2024-05-10 1:10PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 33 | 75 | 14.36% |
| TLT240614C00096000 | 2024-05-10 3:16PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.13 | 0.00 | - | 121 | 192 | 14.21% |
| TLT240621C00096000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.17 | -0.05 | -25.00% | 209 | 26,179 | 13.82% |
| TLT240628C00096000 | 2024-05-10 10:04AM EDT | 2024-06-28 | 0.20 | 0.20 | 0.22 | -0.06 | -23.08% | 14 | 2,997 | 13.65% |
| TLT240719C00096000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.40 | 0.40 | 0.42 | -0.09 | -18.37% | 413 | 13,898 | 13.79% |
| TLT240816C00096000 | 2024-05-10 11:51AM EDT | 2024-08-16 | 0.67 | 0.68 | 0.71 | -0.13 | -16.25% | 105 | 3,643 | 14.04% |
| TLT240920C00096000 | 2024-05-10 12:28PM EDT | 2024-09-20 | 1.02 | 1.06 | 1.10 | -0.06 | -5.56% | 106 | 1,363 | 14.44% |
| TLT240930C00096000 | 2024-05-10 9:37AM EDT | 2024-09-30 | 1.22 | 1.14 | 1.19 | -0.07 | -5.43% | 1 | 1,798 | 14.42% |
| TLT241018C00096000 | 2024-05-08 3:30PM EDT | 2024-10-18 | 1.40 | 1.36 | 1.40 | 0.00 | - | 11 | 1,153 | 14.66% |
| TLT241115C00096000 | 2024-05-09 11:37AM EDT | 2024-11-15 | 1.86 | 1.84 | 1.89 | 0.00 | - | 5 | 1,249 | 15.74% |
| TLT241220C00096000 | 2024-05-08 11:13AM EDT | 2024-12-20 | 2.32 | 2.19 | 2.24 | 0.00 | - | 4 | 2,670 | 15.84% |
| TLT241231C00096000 | 2024-05-07 12:19PM EDT | 2024-12-31 | 2.67 | 2.24 | 2.33 | 0.00 | - | 38 | 267 | 15.81% |
| TLT250117C00096000 | 2024-05-10 12:26PM EDT | 2025-01-17 | 2.50 | 2.48 | 2.54 | -0.23 | -8.42% | 2 | 5,657 | 16.03% |
| TLT250221C00096000 | 2024-05-09 1:35PM EDT | 2025-02-21 | 3.00 | 2.83 | 2.90 | 0.00 | - | 10 | 849 | 16.24% |
| TLT250321C00096000 | 2024-05-10 2:15PM EDT | 2025-03-21 | 3.10 | 3.10 | 3.20 | -0.20 | -6.06% | 8 | 175 | 16.45% |
| TLT250331C00096000 | 2024-05-06 1:53PM EDT | 2025-03-31 | 3.39 | 3.15 | 3.30 | 0.00 | - | 2 | 267 | 16.51% |
| TLT250417C00096000 | 2024-05-09 3:36PM EDT | 2025-04-17 | 3.57 | 3.35 | 3.45 | 0.00 | - | 13 | 333 | 16.55% |
| TLT260116C00096000 | 2024-05-10 2:34PM EDT | 2026-01-16 | 6.03 | 5.80 | 6.80 | -0.17 | -2.74% | 54 | 638 | 19.66% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00096000 | 2024-05-10 3:18PM EDT | 2024-05-17 | 5.95 | 5.80 | 5.90 | +0.74 | +14.20% | 4,207 | 1,386 | 23.83% |
| TLT240524P00096000 | 2024-05-02 12:17PM EDT | 2024-05-24 | 7.40 | 5.80 | 5.90 | 0.00 | - | 10 | 0 | 16.21% |
| TLT240531P00096000 | 2024-05-02 2:01PM EDT | 2024-05-31 | 7.08 | 5.80 | 5.90 | 0.00 | - | 2 | 0 | 13.09% |
| TLT240607P00096000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 6.25 | 5.80 | 5.95 | 0.00 | - | 11 | 0 | 13.97% |
| TLT240614P00096000 | 2024-05-06 10:49AM EDT | 2024-06-14 | 6.20 | 5.80 | 5.95 | 0.00 | - | - | 11 | 12.45% |
| TLT240621P00096000 | 2024-05-10 12:29PM EDT | 2024-06-21 | 6.05 | 5.85 | 5.95 | +0.66 | +12.24% | 2 | 1,991 | 11.33% |
| TLT240628P00096000 | 2024-05-08 3:52PM EDT | 2024-06-28 | 5.82 | 5.85 | 6.00 | 0.00 | - | 2 | 525 | 11.77% |
| TLT240719P00096000 | 2024-05-10 11:28AM EDT | 2024-07-19 | 6.05 | 5.95 | 6.10 | +0.25 | +4.31% | 1 | 1,432 | 11.40% |
| TLT240816P00096000 | 2024-05-08 3:52PM EDT | 2024-08-16 | 6.09 | 6.15 | 6.25 | 0.00 | - | 22 | 798 | 11.21% |
| TLT240920P00096000 | 2024-05-08 10:34AM EDT | 2024-09-20 | 6.17 | 6.35 | 6.45 | 0.00 | - | 1 | 213 | 11.11% |
| TLT240930P00096000 | 2024-05-02 9:36AM EDT | 2024-09-30 | 8.18 | 6.35 | 6.50 | 0.00 | - | 1 | 88 | 11.05% |
| TLT241018P00096000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 6.97 | 6.50 | 6.60 | 0.00 | - | 7 | 170 | 11.01% |
| TLT241115P00096000 | 2024-05-07 10:48AM EDT | 2024-11-15 | 6.20 | 6.85 | 6.95 | 0.00 | - | 1 | 1,147 | 11.98% |
| TLT241220P00096000 | 2024-05-09 10:44AM EDT | 2024-12-20 | 7.25 | 7.10 | 7.25 | 0.00 | - | 30 | 1,395 | 12.31% |
| TLT241231P00096000 | 2024-04-29 1:20PM EDT | 2024-12-31 | 8.55 | 7.15 | 7.30 | 0.00 | - | 5 | 133 | 12.23% |
| TLT250117P00096000 | 2024-05-07 10:25AM EDT | 2025-01-17 | 6.82 | 7.25 | 7.40 | 0.00 | - | 1 | 6,255 | 12.21% |
| TLT250221P00096000 | 2024-05-02 10:19AM EDT | 2025-02-21 | 9.06 | 7.45 | 7.60 | 0.00 | - | 2 | 25 | 12.17% |
| TLT250321P00096000 | 2024-05-07 11:30AM EDT | 2025-03-21 | 7.10 | 7.60 | 7.75 | 0.00 | - | 1 | 73 | 12.13% |
| TLT250331P00096000 | 2024-04-16 3:58PM EDT | 2025-03-31 | 9.22 | 7.50 | 7.80 | 0.00 | - | 1 | 7 | 12.11% |
| TLT250417P00096000 | 2024-05-08 10:04AM EDT | 2025-04-17 | 7.65 | 7.75 | 7.90 | 0.00 | - | - | 1,102 | 12.13% |
| TLT260116P00096000 | 2024-05-10 1:59PM EDT | 2026-01-16 | 9.30 | 8.70 | 9.95 | -0.34 | -3.53% | 2 | 399 | 13.74% |
© 2024 Yahoo. All rights reserved.