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:97.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00097000 | 2024-05-10 3:55PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 27.34% |
| TLT240517C00097000 | 2024-05-10 1:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 18,104 | 22.66% |
| TLT240522C00097000 | 2024-05-08 2:15PM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 1 | 19.14% |
| TLT240524C00097000 | 2024-05-09 9:32AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 153 | 18.95% |
| TLT240531C00097000 | 2024-05-10 11:42AM EDT | 2024-05-31 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 11 | 186 | 16.11% |
| TLT240607C00097000 | 2024-05-10 12:41PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | 0.00 | - | 30 | 211 | 15.04% |
| TLT240614C00097000 | 2024-05-09 2:38PM EDT | 2024-06-14 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 1 | 51 | 14.55% |
| TLT240621C00097000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 41 | 29,259 | 14.36% |
| TLT240628C00097000 | 2024-05-09 3:13PM EDT | 2024-06-28 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 9 | 312 | 13.92% |
| TLT240719C00097000 | 2024-05-10 2:32PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.32 | -0.06 | -16.67% | 88 | 9,549 | 13.97% |
| TLT240816C00097000 | 2024-05-10 3:23PM EDT | 2024-08-16 | 0.54 | 0.53 | 0.55 | -0.09 | -14.29% | 16 | 725 | 13.99% |
| TLT240920C00097000 | 2024-05-10 12:26PM EDT | 2024-09-20 | 0.85 | 0.86 | 0.90 | -0.13 | -13.27% | 107 | 13,170 | 14.41% |
| TLT240930C00097000 | 2024-05-10 10:11AM EDT | 2024-09-30 | 0.92 | 0.92 | 0.97 | -0.15 | -14.02% | 35 | 179 | 14.31% |
| TLT241018C00097000 | 2024-05-09 10:03AM EDT | 2024-10-18 | 1.10 | 1.12 | 1.17 | +0.03 | +2.80% | 1 | 246 | 14.59% |
| TLT241115C00097000 | 2024-05-09 9:55AM EDT | 2024-11-15 | 1.53 | 1.58 | 1.63 | 0.00 | - | 2 | 1,005 | 15.66% |
| TLT241220C00097000 | 2024-05-10 10:34AM EDT | 2024-12-20 | 1.91 | 1.91 | 1.97 | -0.17 | -8.17% | 218 | 5,188 | 15.80% |
| TLT241231C00097000 | 2024-05-10 1:54PM EDT | 2024-12-31 | 1.96 | 1.96 | 2.04 | -0.03 | -1.51% | 5 | 132 | 15.71% |
| TLT250117C00097000 | 2024-05-10 11:40AM EDT | 2025-01-17 | 2.21 | 2.19 | 2.25 | -0.15 | -6.36% | 6 | 6,912 | 15.97% |
| TLT250221C00097000 | 2024-05-02 2:44PM EDT | 2025-02-21 | 2.38 | 2.53 | 2.59 | 0.00 | - | 10 | 294 | 16.14% |
| TLT250321C00097000 | 2024-05-10 9:33AM EDT | 2025-03-21 | 2.87 | 2.80 | 2.86 | -0.15 | -4.97% | 1 | 128 | 16.30% |
| TLT250331C00097000 | 2024-05-02 12:27PM EDT | 2025-03-31 | 2.69 | 2.88 | 2.96 | 0.00 | - | 1 | 182 | 16.36% |
| TLT250417C00097000 | 2024-05-10 2:46PM EDT | 2025-04-17 | 3.05 | 3.05 | 3.15 | -0.39 | -11.34% | 12 | 281 | 16.54% |
| TLT260116C00097000 | 2024-05-09 12:21PM EDT | 2026-01-16 | 6.00 | 5.55 | 6.40 | 0.00 | - | 1 | 335 | 19.53% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00097000 | 2024-05-10 3:18PM EDT | 2024-05-17 | 6.90 | 6.80 | 6.90 | +0.55 | +8.66% | 430 | 116 | 25.00% |
| TLT240524P00097000 | 2024-05-10 12:00PM EDT | 2024-05-24 | 6.90 | 6.80 | 6.90 | -1.45 | -17.37% | 1 | 0 | 17.77% |
| TLT240531P00097000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 8.45 | 6.80 | 6.90 | 0.00 | - | 2 | 0 | 14.45% |
| TLT240614P00097000 | 2024-05-06 1:11PM EDT | 2024-06-14 | 6.92 | 6.80 | 6.95 | 0.00 | - | 10 | 10 | 13.87% |
| TLT240621P00097000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 6.87 | 6.80 | 6.95 | +0.44 | +6.84% | 96 | 3,844 | 12.65% |
| TLT240628P00097000 | 2024-05-09 3:36PM EDT | 2024-06-28 | 6.37 | 6.80 | 6.95 | 0.00 | - | 4 | 176 | 11.72% |
| TLT240719P00097000 | 2024-05-10 10:19AM EDT | 2024-07-19 | 6.88 | 6.90 | 7.00 | +0.66 | +10.61% | 1 | 3,357 | 10.94% |
| TLT240816P00097000 | 2024-05-10 10:54AM EDT | 2024-08-16 | 7.10 | 7.00 | 7.15 | +0.52 | +7.90% | 23 | 146 | 11.28% |
| TLT240920P00097000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 7.16 | 7.15 | 7.25 | 0.00 | - | 6 | 246 | 10.62% |
| TLT240930P00097000 | 2024-04-24 3:56PM EDT | 2024-09-30 | 9.20 | 7.20 | 7.30 | 0.00 | - | 1 | 22 | 10.65% |
| TLT241018P00097000 | 2024-05-07 10:36AM EDT | 2024-10-18 | 6.65 | 7.30 | 7.40 | 0.00 | - | 51 | 116 | 10.74% |
| TLT241115P00097000 | 2024-05-07 11:58AM EDT | 2024-11-15 | 6.85 | 7.60 | 7.70 | 0.00 | - | 30 | 5,431 | 11.67% |
| TLT241220P00097000 | 2024-05-09 10:44AM EDT | 2024-12-20 | 7.95 | 7.85 | 7.95 | 0.00 | - | 30 | 1,439 | 11.94% |
| TLT241231P00097000 | 2024-04-03 9:44AM EDT | 2024-12-31 | 7.50 | 8.05 | 8.30 | 0.00 | - | 10 | 76 | 13.19% |
| TLT250117P00097000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 7.57 | 7.95 | 8.10 | 0.00 | - | 2 | 470 | 11.90% |
| TLT250221P00097000 | 2024-04-26 9:30AM EDT | 2025-02-21 | 10.25 | 8.15 | 8.25 | 0.00 | - | 1 | 15 | 11.74% |
| TLT250331P00097000 | 2024-05-08 10:09AM EDT | 2025-03-31 | 8.30 | 8.25 | 8.45 | 0.00 | - | 1 | 3 | 11.76% |
| TLT250417P00097000 | 2024-05-02 9:34AM EDT | 2025-04-17 | 10.05 | 8.40 | 8.60 | 0.00 | - | - | 1 | 11.98% |
| TLT260116P00097000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 11.25 | 9.30 | 10.60 | 0.00 | - | 20 | 115 | 13.65% |
© 2024 Yahoo. All rights reserved.