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:98.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00098000 | 2024-05-10 3:27PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 332 | 30.47% |
| TLT240517C00098000 | 2024-05-10 11:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 22,299 | 25.78% |
| TLT240524C00098000 | 2024-05-10 10:29AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 208 | 19.92% |
| TLT240531C00098000 | 2024-05-07 2:46PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.03 | 0.00 | - | 400 | 463 | 17.19% |
| TLT240607C00098000 | 2024-05-10 10:16AM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | 0.00 | - | 40 | 32 | 16.21% |
| TLT240614C00098000 | 2024-05-08 10:14AM EDT | 2024-06-14 | 0.08 | 0.06 | 0.07 | 0.00 | - | 4 | 34 | 15.33% |
| TLT240621C00098000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | 0.00 | - | 67 | 24,089 | 15.04% |
| TLT240628C00098000 | 2024-05-10 1:43PM EDT | 2024-06-28 | 0.10 | 0.11 | 0.12 | -0.03 | -23.08% | 25 | 794 | 14.45% |
| TLT240719C00098000 | 2024-05-10 2:58PM EDT | 2024-07-19 | 0.22 | 0.23 | 0.25 | -0.05 | -18.52% | 17 | 2,443 | 14.36% |
| TLT240816C00098000 | 2024-05-10 2:45PM EDT | 2024-08-16 | 0.42 | 0.42 | 0.45 | -0.06 | -12.50% | 607 | 2,634 | 14.31% |
| TLT240920C00098000 | 2024-05-10 12:55PM EDT | 2024-09-20 | 0.69 | 0.69 | 0.73 | -0.10 | -12.66% | 102 | 7,700 | 14.42% |
| TLT240930C00098000 | 2024-05-09 1:09PM EDT | 2024-09-30 | 0.82 | 0.74 | 0.80 | 0.00 | - | 5 | 427 | 14.37% |
| TLT241018C00098000 | 2024-05-09 1:56PM EDT | 2024-10-18 | 1.04 | 0.93 | 0.97 | 0.00 | - | 3 | 454 | 14.56% |
| TLT241115C00098000 | 2024-05-10 3:34PM EDT | 2024-11-15 | 1.34 | 1.34 | 1.39 | +0.03 | +2.29% | 110 | 9,576 | 15.59% |
| TLT241220C00098000 | 2024-05-10 3:02PM EDT | 2024-12-20 | 1.66 | 1.66 | 1.72 | -0.10 | -5.68% | 1 | 5,857 | 15.77% |
| TLT241231C00098000 | 2024-05-10 3:55PM EDT | 2024-12-31 | 1.73 | 1.71 | 1.80 | -0.12 | -6.49% | 33 | 406 | 15.74% |
| TLT250117C00098000 | 2024-05-09 3:25PM EDT | 2025-01-17 | 1.95 | 1.92 | 1.99 | -0.16 | -7.58% | 11 | 14,642 | 15.94% |
| TLT250221C00098000 | 2024-05-09 12:05PM EDT | 2025-02-21 | 2.28 | 2.25 | 2.31 | 0.00 | - | 4 | 536 | 16.10% |
| TLT250321C00098000 | 2024-05-06 2:30PM EDT | 2025-03-21 | 2.70 | 2.52 | 2.58 | 0.00 | - | 730 | 960 | 16.29% |
| TLT250331C00098000 | 2024-05-09 3:14PM EDT | 2025-03-31 | 2.78 | 2.60 | 2.67 | 0.00 | - | 5 | 240 | 16.33% |
| TLT250417C00098000 | 2024-05-10 3:13PM EDT | 2025-04-17 | 2.81 | 2.76 | 2.83 | -0.12 | -4.10% | 4 | 15,090 | 16.43% |
| TLT260116C00098000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 5.80 | 4.90 | 6.10 | 0.00 | - | 1 | 719 | 19.59% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00098000 | 2024-05-09 9:43AM EDT | 2024-05-15 | 8.05 | 7.80 | 7.90 | 0.00 | - | 50 | 0 | 33.20% |
| TLT240517P00098000 | 2024-05-10 3:18PM EDT | 2024-05-17 | 7.95 | 7.80 | 7.90 | +0.72 | +9.96% | 3,350 | 896 | 28.13% |
| TLT240524P00098000 | 2024-05-02 1:29PM EDT | 2024-05-24 | 9.11 | 7.80 | 7.90 | 0.00 | - | 2 | 0 | 19.92% |
| TLT240614P00098000 | 2024-05-03 9:45AM EDT | 2024-06-14 | 8.21 | 7.80 | 7.95 | 0.00 | - | 14 | 0 | 15.43% |
| TLT240621P00098000 | 2024-05-09 10:40AM EDT | 2024-06-21 | 7.96 | 7.80 | 7.95 | 0.00 | - | 2 | 5 | 14.06% |
| TLT240628P00098000 | 2024-05-09 12:23PM EDT | 2024-06-28 | 7.90 | 7.80 | 7.95 | 0.00 | - | 14 | 25 | 12.99% |
| TLT240719P00098000 | 2024-05-09 10:04AM EDT | 2024-07-19 | 8.20 | 7.85 | 7.95 | 0.00 | - | 1 | 278 | 10.94% |
| TLT240816P00098000 | 2024-05-07 9:59AM EDT | 2024-08-16 | 7.30 | 7.90 | 8.05 | 0.00 | - | 1 | 637 | 11.08% |
| TLT240920P00098000 | 2024-05-09 9:31AM EDT | 2024-09-20 | 7.90 | 8.05 | 8.15 | -0.42 | -5.05% | 9 | 1,137 | 10.66% |
| TLT240930P00098000 | 2024-05-03 9:32AM EDT | 2024-09-30 | 8.40 | 8.05 | 8.15 | 0.00 | - | 2 | 32 | 10.28% |
| TLT241018P00098000 | 2024-05-08 10:53AM EDT | 2024-10-18 | 7.95 | 8.15 | 8.25 | 0.00 | - | 9 | 2,499 | 10.57% |
| TLT241115P00098000 | 2024-05-06 3:25PM EDT | 2024-11-15 | 8.40 | 8.40 | 8.50 | 0.00 | - | 1 | 2,368 | 11.45% |
| TLT241220P00098000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 8.10 | 8.60 | 8.70 | 0.00 | - | 2 | 1,666 | 11.61% |
| TLT241231P00098000 | 2024-05-07 10:46AM EDT | 2024-12-31 | 8.04 | 8.60 | 8.75 | 0.00 | - | 1 | 1,163 | 11.59% |
| TLT250117P00098000 | 2024-05-10 2:31PM EDT | 2025-01-17 | 8.81 | 8.70 | 8.85 | -0.28 | -3.08% | 5 | 4,049 | 11.67% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 2025-02-21 | 10.55 | 8.85 | 9.00 | 0.00 | - | 2 | 2 | 11.58% |
| TLT250321P00098000 | 2024-04-15 11:07AM EDT | 2025-03-21 | 10.38 | 9.00 | 9.15 | 0.00 | - | 2 | 18 | 11.65% |
| TLT250331P00098000 | 2024-04-18 12:47PM EDT | 2025-03-31 | 10.60 | 8.90 | 9.20 | 0.00 | - | 1 | 141 | 11.66% |
| TLT250417P00098000 | 2024-05-08 10:10AM EDT | 2025-04-17 | 9.10 | 9.10 | 9.35 | 0.00 | - | 1 | 2 | 11.91% |
| TLT260116P00098000 | 2024-05-02 9:40AM EDT | 2026-01-16 | 12.00 | 9.95 | 11.20 | 0.00 | - | 14 | 380 | 13.42% |
© 2024 Yahoo. All rights reserved.