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:
Callsfor18 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00083000 | 2024-06-14 10:31AM EDT | 83.00 | 11.75 | 11.65 | 11.80 | +0.75 | +6.82% | 1 | 1 | 73.83% |
| TLT240618C00085000 | 2024-06-06 9:43AM EDT | 85.00 | 9.50 | 9.65 | 9.80 | +1.20 | +14.46% | 1 | 1 | 62.31% |
| TLT240618C00088000 | 2024-06-14 10:44AM EDT | 88.00 | 6.73 | 6.65 | 6.80 | +1.03 | +18.07% | 25 | 17 | 53.71% |
| TLT240618C00089000 | 2024-06-13 9:46AM EDT | 89.00 | 4.35 | 5.65 | 5.80 | 0.00 | - | 12 | 10 | 47.07% |
| TLT240618C00090000 | 2024-06-14 2:18PM EDT | 90.00 | 4.57 | 4.65 | 4.80 | +1.25 | +37.65% | 3 | 367 | 40.43% |
| TLT240618C00091000 | 2024-06-14 3:38PM EDT | 91.00 | 3.70 | 3.65 | 3.80 | +0.75 | +25.42% | 135 | 329 | 33.59% |
| TLT240618C00092000 | 2024-06-14 3:38PM EDT | 92.00 | 2.71 | 2.70 | 2.77 | +0.72 | +36.18% | 379 | 656 | 24.71% |
| TLT240618C00093000 | 2024-06-14 3:59PM EDT | 93.00 | 1.75 | 1.74 | 1.81 | +0.52 | +42.28% | 486 | 1,151 | 19.63% |
| TLT240618C00094000 | 2024-06-14 3:58PM EDT | 94.00 | 0.91 | 0.92 | 0.95 | +0.30 | +49.18% | 1,677 | 2,802 | 16.16% |
| TLT240618C00095000 | 2024-06-14 3:59PM EDT | 95.00 | 0.36 | 0.37 | 0.39 | +0.12 | +50.00% | 5,712 | 2,572 | 15.72% |
| TLT240618C00096000 | 2024-06-14 3:59PM EDT | 96.00 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 5,282 | 1,178 | 16.70% |
| TLT240618C00097000 | 2024-06-14 3:47PM EDT | 97.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 1,816 | 608 | 19.14% |
| TLT240618C00098000 | 2024-06-14 3:50PM EDT | 98.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2,055 | 11 | 22.85% |
| TLT240618C00099000 | 2024-06-14 3:44PM EDT | 99.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 38 | 22 | 26.76% |
| TLT240618C00100000 | 2024-06-14 3:59PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 68 | 80 | 29.69% |
| TLT240618C00101000 | 2024-06-14 2:23PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 979 | 240 | 31.25% |
| TLT240618C00102000 | 2024-06-12 3:50PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 946 | 35.16% |
| TLT240618C00103000 | 2024-06-12 10:55AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 39.06% |
| TLT240618C00104000 | 2024-06-07 11:06AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 42.97% |
Putsfor18 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00084000 | 2024-06-10 11:13AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.00% |
| TLT240618P00085000 | 2024-06-11 9:59AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 48.44% |
| TLT240618P00086000 | 2024-06-12 2:22PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 43.75% |
| TLT240618P00087000 | 2024-06-12 3:32PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 22 | 39.06% |
| TLT240618P00088000 | 2024-06-14 2:26PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 67 | 34.38% |
| TLT240618P00089000 | 2024-06-14 1:49PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 29.69% |
| TLT240618P00090000 | 2024-06-14 2:10PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 471 | 230 | 25.00% |
| TLT240618P00091000 | 2024-06-14 3:46PM EDT | 91.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 707 | 328 | 22.66% |
| TLT240618P00092000 | 2024-06-14 3:52PM EDT | 92.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 580 | 3,525 | 18.75% |
| TLT240618P00093000 | 2024-06-14 3:59PM EDT | 93.00 | 0.08 | 0.06 | 0.07 | -0.16 | -66.67% | 1,931 | 880 | 15.82% |
| TLT240618P00094000 | 2024-06-14 3:58PM EDT | 94.00 | 0.23 | 0.21 | 0.23 | -0.38 | -62.30% | 8,239 | 628 | 14.50% |
| TLT240618P00095000 | 2024-06-14 3:55PM EDT | 95.00 | 0.66 | 0.65 | 0.67 | -0.57 | -46.34% | 1,400 | 406 | 14.21% |
| TLT240618P00096000 | 2024-06-14 1:42PM EDT | 96.00 | 1.47 | 1.39 | 1.46 | -0.78 | -34.67% | 43 | 2 | 16.31% |
| TLT240618P00097000 | 2024-06-05 1:31PM EDT | 97.00 | 4.00 | 2.30 | 2.41 | 0.00 | - | - | 0 | 20.51% |
© 2024 Yahoo. All rights reserved.