iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:107.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00107000 | 2024-06-12 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,372 | 25.00% |
| TLT240628C00107000 | 2024-06-17 12:59PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 190 | 12.50% |
| TLT240719C00107000 | 2024-06-14 11:45AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 320 | 12.50% |
| TLT240816C00107000 | 2024-06-17 3:24PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 173 | 1,110 | 6.25% |
| TLT240920C00107000 | 2024-06-14 3:54PM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 889 | 6.25% |
| TLT240930C00107000 | 2024-06-13 9:31AM EDT | 2024-09-30 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 6.25% |
| TLT241018C00107000 | 2024-06-14 10:35AM EDT | 2024-10-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 4,004 | 6.25% |
| TLT241115C00107000 | 2024-06-17 3:52PM EDT | 2024-11-15 | 0.65 | 0.00 | 0.00 | 0.00 | - | 102 | 3,988 | 6.25% |
| TLT241220C00107000 | 2024-06-17 10:59AM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 3.13% |
| TLT241231C00107000 | 2024-06-14 11:52AM EDT | 2024-12-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 437 | 3.13% |
| TLT250117C00107000 | 2024-06-17 3:38PM EDT | 2025-01-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 24 | 1,690 | 3.13% |
| TLT250321C00107000 | 2024-06-17 9:49AM EDT | 2025-03-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 3.13% |
| TLT250331C00107000 | 2024-06-06 10:54AM EDT | 2025-03-31 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 712 | 3.13% |
| TLT250516C00107000 | 2024-06-17 3:08PM EDT | 2025-05-16 | 1.81 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 3.13% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00107000 | 2024-02-14 3:55PM EDT | 2024-06-21 | 14.33 | 14.00 | 14.20 | 0.00 | - | 1 | 5 | 123.34% |
| TLT240628P00107000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 18.65 | 16.70 | 16.80 | 0.00 | - | 3 | 0 | 125.83% |
| TLT240719P00107000 | 2024-04-29 9:40AM EDT | 2024-07-19 | 18.74 | 18.20 | 18.35 | 0.00 | - | 10 | 0 | 88.81% |
| TLT240816P00107000 | 2024-06-05 10:00AM EDT | 2024-08-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00107000 | 2024-06-12 2:00PM EDT | 2024-09-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TLT240930P00107000 | 2024-04-08 10:56AM EDT | 2024-09-30 | 15.61 | 16.60 | 16.70 | 0.00 | - | 4 | 0 | 40.47% |
| TLT241018P00107000 | 2024-06-12 1:11PM EDT | 2024-10-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| TLT241115P00107000 | 2024-01-26 4:23PM EDT | 2024-11-15 | 14.00 | 13.50 | 13.65 | 0.00 | - | 57 | 2,068 | 16.92% |
| TLT241220P00107000 | 2024-06-12 2:15PM EDT | 2024-12-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TLT250117P00107000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 18.75 | 17.35 | 17.55 | 0.00 | - | 10 | 412 | 31.63% |
| TLT250321P00107000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 18.77 | 18.20 | 18.40 | 0.00 | - | - | 10 | 30.61% |
| TLT250331P00107000 | 2024-04-29 9:41AM EDT | 2025-03-31 | 18.74 | 18.20 | 18.35 | 0.00 | - | - | 10 | 29.91% |
© 2024 Yahoo. All rights reserved.