iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:104.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00104000 | 2024-06-07 11:06AM EDT | 2024-06-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| TLT240621C00104000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 509 | 7,639 | 25.00% |
| TLT240626C00104000 | 2024-06-13 3:58PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 12.50% |
| TLT240628C00104000 | 2024-06-17 1:34PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 789 | 12.50% |
| TLT240719C00104000 | 2024-06-17 3:33PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 324 | 6.25% |
| TLT240816C00104000 | 2024-06-17 2:11PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,004 | 6,543 | 6.25% |
| TLT240920C00104000 | 2024-06-17 2:44PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 42 | 7,118 | 6.25% |
| TLT240930C00104000 | 2024-06-17 3:52PM EDT | 2024-09-30 | 0.53 | 0.00 | 0.00 | 0.00 | - | 200 | 436 | 3.13% |
| TLT241018C00104000 | 2024-06-17 1:06PM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 60 | 1,064 | 3.13% |
| TLT241115C00104000 | 2024-06-17 10:13AM EDT | 2024-11-15 | 0.96 | 0.00 | 0.00 | 0.00 | - | 17 | 105 | 3.13% |
| TLT241220C00104000 | 2024-06-14 3:45PM EDT | 2024-12-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 3.13% |
| TLT241231C00104000 | 2024-06-12 2:27PM EDT | 2024-12-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | 111 | 201 | 3.13% |
| TLT250117C00104000 | 2024-06-17 10:19AM EDT | 2025-01-17 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 1,649 | 3.13% |
| TLT250221C00104000 | 2024-06-13 3:13PM EDT | 2025-02-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1,585 | 3.13% |
| TLT250321C00104000 | 2024-06-14 12:33PM EDT | 2025-03-21 | 2.18 | 0.00 | 0.00 | 0.00 | - | 181 | 221 | 3.13% |
| TLT250331C00104000 | 2024-06-13 2:27PM EDT | 2025-03-31 | 1.99 | 0.00 | 0.00 | 0.00 | - | 101 | 276 | 3.13% |
| TLT250516C00104000 | 2024-06-17 9:55AM EDT | 2025-05-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 3.13% |
| TLT260116C00104000 | 2024-06-17 2:00PM EDT | 2026-01-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,602 | 1.56% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00104000 | 2024-05-23 2:55PM EDT | 2024-06-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TLT240628P00104000 | 2024-06-13 3:11PM EDT | 2024-06-28 | 10.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240719P00104000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 13.85 | 12.40 | 12.55 | 0.00 | - | 17 | 4 | 52.92% |
| TLT240816P00104000 | 2024-05-15 11:58AM EDT | 2024-08-16 | 12.10 | 9.45 | 9.60 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00104000 | 2024-05-17 1:11PM EDT | 2024-09-20 | 12.66 | 9.55 | 9.70 | 0.00 | - | 3 | 3 | 0.00% |
| TLT240930P00104000 | 2024-04-04 10:22AM EDT | 2024-09-30 | 11.61 | 14.10 | 14.25 | 0.00 | - | 10 | 0 | 39.09% |
| TLT241115P00104000 | 2024-06-14 9:53AM EDT | 2024-11-15 | 9.99 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TLT241220P00104000 | 2024-06-10 3:41PM EDT | 2024-12-20 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TLT250117P00104000 | 2024-05-07 9:53AM EDT | 2025-01-17 | 13.28 | 11.10 | 11.30 | 0.00 | - | 6 | 720 | 15.31% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 2025-03-21 | 12.70 | 14.40 | 14.55 | 0.00 | - | 3 | 3 | 25.06% |
| TLT260116P00104000 | 2024-06-04 10:03AM EDT | 2026-01-16 | 13.69 | 0.00 | 0.00 | 0.00 | - | 99 | 149 | 0.00% |
© 2024 Yahoo. All rights reserved.