iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Strike:109.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00109000 | 2024-06-12 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,385 | 25.00% |
| TLT240628C00109000 | 2024-06-17 1:13PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 599 | 25.00% |
| TLT240719C00109000 | 2024-06-17 12:28PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 277 | 12.50% |
| TLT240816C00109000 | 2024-06-17 10:52AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 300 | 6.25% |
| TLT240920C00109000 | 2024-06-14 10:17AM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 136 | 5,497 | 6.25% |
| TLT240930C00109000 | 2024-06-14 2:50PM EDT | 2024-09-30 | 0.32 | 0.00 | 0.00 | 0.00 | - | 18 | 237 | 6.25% |
| TLT241018C00109000 | 2024-06-05 3:39PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 45 | 3,071 | 6.25% |
| TLT241115C00109000 | 2024-06-12 3:26PM EDT | 2024-11-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 106 | 2,174 | 6.25% |
| TLT241220C00109000 | 2024-06-17 2:07PM EDT | 2024-12-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 6.25% |
| TLT241231C00109000 | 2024-06-14 10:07AM EDT | 2024-12-31 | 0.82 | 0.00 | 0.00 | 0.00 | - | 30 | 26 | 6.25% |
| TLT250117C00109000 | 2024-06-17 3:39PM EDT | 2025-01-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 28 | 1,080 | 3.13% |
| TLT250321C00109000 | 2024-06-17 12:40PM EDT | 2025-03-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 88 | 3.13% |
| TLT250331C00109000 | 2024-06-12 3:23PM EDT | 2025-03-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| TLT250516C00109000 | 2024-06-13 3:49PM EDT | 2025-05-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00109000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 15.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| TLT240628P00109000 | 2024-05-23 3:32PM EDT | 2024-06-28 | 17.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240719P00109000 | 2024-02-01 12:46PM EDT | 2024-07-19 | 11.00 | 14.50 | 14.60 | 0.00 | - | 5 | 15 | 0.00% |
| TLT240816P00109000 | 2024-01-04 2:31PM EDT | 2024-08-16 | 12.35 | 13.05 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920P00109000 | 2023-12-22 12:09PM EDT | 2024-09-20 | 11.66 | 14.45 | 17.30 | 0.00 | - | 2 | 0 | 36.11% |
| TLT240930P00109000 | 2023-10-04 11:42AM EDT | 2024-09-30 | 23.05 | 18.70 | 23.50 | 0.00 | - | - | 0 | 55.95% |
| TLT241018P00109000 | 2024-02-12 11:59AM EDT | 2024-10-18 | 15.66 | 14.65 | 14.85 | 0.00 | - | - | 20 | 0.00% |
| TLT241115P00109000 | 2024-06-12 1:36PM EDT | 2024-11-15 | 15.60 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TLT250117P00109000 | 2024-02-16 10:31AM EDT | 2025-01-17 | 16.91 | 16.05 | 16.40 | 0.00 | - | 10 | 543 | 19.73% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 2025-03-21 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 26.90% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 2025-03-31 | 18.49 | 18.75 | 18.95 | 0.00 | - | 10 | 0 | 26.77% |
© 2024 Yahoo. All rights reserved.