iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240626C00080000 | 2024-06-12 3:05PM EDT | 80.00 | 13.20 | 13.20 | 13.25 | 0.00 | - | - | 1 | 115.63% |
| TLT240626C00083000 | 2024-06-12 12:19PM EDT | 83.00 | 10.65 | 10.20 | 10.25 | 0.00 | - | - | 0 | 90.63% |
| TLT240626C00084000 | 2024-06-12 2:00PM EDT | 84.00 | 9.35 | 9.20 | 9.25 | 0.00 | - | - | 1 | 82.81% |
| TLT240626C00086000 | 2024-06-24 10:32AM EDT | 86.00 | 8.00 | 7.20 | 7.25 | 0.00 | - | 44 | 25 | 65.63% |
| TLT240626C00088000 | 2024-06-18 1:35PM EDT | 88.00 | 6.54 | 5.20 | 5.25 | 0.00 | - | - | 21 | 49.22% |
| TLT240626C00090000 | 2024-06-26 9:37AM EDT | 90.00 | 3.36 | 3.20 | 3.25 | -0.41 | -10.88% | 10 | 2 | 32.03% |
| TLT240626C00091000 | 2024-06-26 12:43PM EDT | 91.00 | 2.35 | 2.19 | 2.25 | -0.95 | -28.79% | 1 | 40 | 23.44% |
| TLT240626C00092000 | 2024-06-26 2:30PM EDT | 92.00 | 1.19 | 1.21 | 1.25 | -0.90 | -43.06% | 102 | 245 | 14.06% |
| TLT240626C00093000 | 2024-06-26 2:33PM EDT | 93.00 | 0.21 | 0.21 | 0.26 | -1.14 | -84.44% | 2,335 | 1,008 | 4.88% |
| TLT240626C00094000 | 2024-06-26 2:33PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.51 | -98.08% | 3,275 | 3,017 | 9.38% |
| TLT240626C00095000 | 2024-06-26 2:36PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 975 | 5,067 | 18.75% |
| TLT240626C00096000 | 2024-06-26 10:06AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,134 | 27.34% |
| TLT240626C00097000 | 2024-06-24 2:44PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 579 | 35.16% |
| TLT240626C00098000 | 2024-06-24 9:30AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 297 | 42.97% |
| TLT240626C00099000 | 2024-06-25 9:30AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 377 | 50.00% |
| TLT240626C00100000 | 2024-06-21 11:28AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 793 | 53.13% |
| TLT240626C00101000 | 2024-06-17 12:25PM EDT | 101.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 59.38% |
| TLT240626C00102000 | 2024-06-14 10:45AM EDT | 102.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 65.63% |
| TLT240626C00103000 | 2024-06-18 11:28AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
| TLT240626C00104000 | 2024-06-13 3:58PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 78.13% |
| TLT240626C00105000 | 2024-06-12 3:11PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 84.38% |
| TLT240626C00106000 | 2024-06-14 1:04PM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 90.63% |
Putsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240626P00085000 | 2024-06-11 10:14AM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
| TLT240626P00086000 | 2024-06-21 3:40PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 23 | 59.38% |
| TLT240626P00087000 | 2024-06-21 10:47AM EDT | 87.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 25 | 53.13% |
| TLT240626P00088000 | 2024-06-21 3:40PM EDT | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 49.22% |
| TLT240626P00089000 | 2024-06-21 10:47AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 40.63% |
| TLT240626P00090000 | 2024-06-25 1:18PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 32.03% |
| TLT240626P00091000 | 2024-06-26 10:27AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 362 | 23.44% |
| TLT240626P00092000 | 2024-06-26 2:26PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 1,572 | 14.06% |
| TLT240626P00093000 | 2024-06-26 2:20PM EDT | 93.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,806 | 5,743 | 4.88% |
| TLT240626P00094000 | 2024-06-26 2:37PM EDT | 94.00 | 0.77 | 0.76 | 0.80 | +0.60 | +352.94% | 1,769 | 3,521 | 13.48% |
| TLT240626P00095000 | 2024-06-26 1:35PM EDT | 95.00 | 1.64 | 1.76 | 1.79 | +0.89 | +118.67% | 427 | 473 | 23.05% |
| TLT240626P00096000 | 2024-06-25 9:30AM EDT | 96.00 | 1.90 | 2.76 | 2.82 | -0.20 | -9.52% | 2 | 0 | 38.09% |
| TLT240626P00097000 | 2024-06-25 2:52PM EDT | 97.00 | 2.67 | 3.75 | 3.85 | -0.40 | -13.03% | 1 | 1 | 52.73% |
| TLT240626P00100000 | 2024-06-17 9:34AM EDT | 100.00 | 6.40 | 6.70 | 6.85 | 0.00 | - | - | 0 | 60.94% |
© 2024 Yahoo. All rights reserved.