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:99.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00099000 | 2024-05-07 11:58AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 41 | 33.59% |
| TLT240517C00099000 | 2024-05-09 3:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 12,104 | 28.13% |
| TLT240524C00099000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 175 | 21.88% |
| TLT240531C00099000 | 2024-05-10 1:44PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 108 | 18.95% |
| TLT240607C00099000 | 2024-05-09 9:35AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 50 | 51 | 17.19% |
| TLT240614C00099000 | 2024-05-10 3:12PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 200 | 2 | 16.41% |
| TLT240621C00099000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 14 | 11,728 | 15.72% |
| TLT240628C00099000 | 2024-05-10 3:45PM EDT | 2024-06-28 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 74 | 1,510 | 15.24% |
| TLT240719C00099000 | 2024-05-10 12:53PM EDT | 2024-07-19 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 16 | 1,442 | 14.80% |
| TLT240816C00099000 | 2024-05-10 3:34PM EDT | 2024-08-16 | 0.34 | 0.33 | 0.36 | 0.00 | - | 27 | 3,282 | 14.53% |
| TLT240920C00099000 | 2024-05-10 12:47PM EDT | 2024-09-20 | 0.55 | 0.56 | 0.60 | -0.11 | -16.67% | 5 | 5,257 | 14.52% |
| TLT240930C00099000 | 2024-05-10 1:08PM EDT | 2024-09-30 | 0.61 | 0.60 | 0.65 | -0.02 | -3.17% | 2 | 181 | 14.37% |
| TLT241018C00099000 | 2024-05-10 12:24PM EDT | 2024-10-18 | 0.78 | 0.77 | 0.81 | -0.09 | -10.34% | 5 | 368 | 14.60% |
| TLT241115C00099000 | 2024-05-09 9:51AM EDT | 2024-11-15 | 1.13 | 1.14 | 1.19 | +0.03 | +2.73% | 4 | 410 | 15.59% |
| TLT241220C00099000 | 2024-05-07 10:12AM EDT | 2024-12-20 | 1.75 | 1.44 | 1.49 | 0.00 | - | 11 | 359 | 15.71% |
| TLT241231C00099000 | 2024-05-10 9:54AM EDT | 2024-12-31 | 1.54 | 1.49 | 1.58 | -0.14 | -8.33% | 1 | 94 | 15.74% |
| TLT250117C00099000 | 2024-05-10 1:31PM EDT | 2025-01-17 | 1.70 | 1.69 | 1.76 | -0.19 | -10.05% | 2 | 2,700 | 15.95% |
| TLT250221C00099000 | 2024-05-06 2:41PM EDT | 2025-02-21 | 2.12 | 2.00 | 2.06 | 0.00 | - | 5 | 81 | 16.08% |
| TLT250321C00099000 | 2024-05-09 2:36PM EDT | 2025-03-21 | 2.45 | 2.25 | 2.32 | 0.00 | - | 15 | 200 | 16.26% |
| TLT250331C00099000 | 2024-04-15 10:33AM EDT | 2025-03-31 | 2.55 | 2.34 | 2.41 | 0.00 | - | 1 | 91 | 16.32% |
| TLT250417C00099000 | 2024-05-10 1:29PM EDT | 2025-04-17 | 2.50 | 2.50 | 2.57 | -0.10 | -3.85% | 2 | 32 | 16.43% |
| TLT260116C00099000 | 2024-05-10 12:18PM EDT | 2026-01-16 | 5.25 | 4.70 | 5.75 | -0.15 | -2.78% | 2 | 240 | 19.52% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00099000 | 2024-05-07 1:01PM EDT | 2024-05-15 | 8.05 | 8.80 | 8.90 | 0.00 | - | - | 0 | 36.72% |
| TLT240517P00099000 | 2024-05-10 9:41AM EDT | 2024-05-17 | 8.70 | 8.80 | 8.90 | 0.00 | - | 1 | 2 | 30.86% |
| TLT240524P00099000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 10.35 | 8.80 | 8.90 | 0.00 | - | 180 | 0 | 21.88% |
| TLT240531P00099000 | 2024-05-02 10:19AM EDT | 2024-05-31 | 10.85 | 8.80 | 8.90 | 0.00 | - | - | 0 | 17.97% |
| TLT240621P00099000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 8.90 | 8.80 | 8.95 | +0.15 | +1.71% | 2 | 7 | 15.43% |
| TLT240628P00099000 | 2024-05-07 9:55AM EDT | 2024-06-28 | 8.16 | 8.80 | 8.95 | 0.00 | - | 1 | 20 | 14.26% |
| TLT240719P00099000 | 2024-05-07 2:04PM EDT | 2024-07-19 | 8.14 | 8.80 | 8.95 | 0.00 | - | 24 | 33 | 11.96% |
| TLT240816P00099000 | 2024-05-03 2:12PM EDT | 2024-08-16 | 9.25 | 8.85 | 9.00 | 0.00 | - | 8 | 49 | 11.23% |
| TLT240920P00099000 | 2024-05-09 9:32AM EDT | 2024-09-20 | 9.23 | 8.90 | 9.05 | 0.00 | - | 1 | 244 | 10.38% |
| TLT240930P00099000 | 2024-05-02 11:48AM EDT | 2024-09-30 | 10.44 | 8.90 | 9.05 | 0.00 | - | 10 | 5 | 10.01% |
| TLT241018P00099000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 8.98 | 9.05 | 9.15 | 0.00 | - | 3 | 601 | 10.52% |
| TLT241115P00099000 | 2024-05-02 11:42AM EDT | 2024-11-15 | 10.61 | 9.20 | 9.35 | 0.00 | - | 4 | 89 | 11.33% |
| TLT241220P00099000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 9.70 | 9.40 | 9.50 | 0.00 | - | 2 | 2,216 | 11.34% |
| TLT241231P00099000 | 2024-05-03 9:39AM EDT | 2024-12-31 | 9.80 | 9.45 | 9.55 | 0.00 | - | 30 | 67 | 11.36% |
| TLT250117P00099000 | 2024-05-07 11:22AM EDT | 2025-01-17 | 8.75 | 9.45 | 9.65 | 0.00 | - | 3 | 491 | 11.50% |
| TLT250331P00099000 | 2024-04-09 12:22PM EDT | 2025-03-31 | 8.56 | 9.35 | 9.60 | 0.00 | - | - | 1 | 9.91% |
| TLT250417P00099000 | 2024-05-02 12:35PM EDT | 2025-04-17 | 11.15 | 9.75 | 10.10 | 0.00 | - | - | 2 | 11.73% |
| TLT260116P00099000 | 2024-05-01 1:51PM EDT | 2026-01-16 | 12.44 | 10.60 | 11.85 | 0.00 | - | 10 | 254 | 13.24% |
© 2024 Yahoo. All rights reserved.