iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Strike:115.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00115000 | 2024-06-11 2:41PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,941 | 50.00% |
| TLT240628C00115000 | 2024-05-20 9:35AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 515 | 25.00% |
| TLT240705C00115000 | 2024-06-14 10:20AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| TLT240712C00115000 | 2024-06-14 12:26PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 78 | 12.50% |
| TLT240719C00115000 | 2024-06-17 9:55AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 867 | 12.50% |
| TLT240816C00115000 | 2024-06-17 11:08AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 1,071 | 12.50% |
| TLT240920C00115000 | 2024-06-17 2:55PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 7,862 | 6.25% |
| TLT240930C00115000 | 2024-06-14 2:40PM EDT | 2024-09-30 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11,362 | 13,915 | 6.25% |
| TLT241018C00115000 | 2024-06-14 10:37AM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 430 | 6.25% |
| TLT241115C00115000 | 2024-06-17 12:59PM EDT | 2024-11-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 33 | 897 | 6.25% |
| TLT241220C00115000 | 2024-06-17 10:12AM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 64 | 35,093 | 6.25% |
| TLT241231C00115000 | 2024-06-17 10:03AM EDT | 2024-12-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 418 | 6.25% |
| TLT250117C00115000 | 2024-06-17 2:59PM EDT | 2025-01-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 68 | 7,954 | 6.25% |
| TLT250221C00115000 | 2024-06-17 9:30AM EDT | 2025-02-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 6.25% |
| TLT250321C00115000 | 2024-06-14 3:58PM EDT | 2025-03-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 9 | 1,246 | 6.25% |
| TLT250331C00115000 | 2024-06-14 12:23PM EDT | 2025-03-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 1,208 | 6.25% |
| TLT250417C00115000 | 2024-06-17 1:59PM EDT | 2025-04-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 60 | 281 | 6.25% |
| TLT250516C00115000 | 2024-06-17 10:47AM EDT | 2025-05-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 70 | 192 | 6.25% |
| TLT260116C00115000 | 2024-06-17 3:50PM EDT | 2026-01-16 | 2.58 | 0.00 | 0.00 | 0.00 | - | 240 | 4,571 | 3.13% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00115000 | 2024-04-11 10:00AM EDT | 2024-06-21 | 25.00 | 24.80 | 24.95 | 0.00 | - | 1 | 0 | 262.35% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 2024-06-28 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240712P00115000 | 2024-06-05 3:17PM EDT | 2024-07-12 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00115000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 25.25 | 24.65 | 24.85 | 0.00 | - | 28 | 0 | 91.41% |
| TLT240816P00115000 | 2024-02-05 11:47AM EDT | 2024-08-16 | 20.85 | 19.30 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00115000 | 2024-06-12 2:00PM EDT | 2024-09-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00115000 | 2024-02-02 10:57AM EDT | 2024-09-30 | 18.42 | 20.50 | 20.60 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241018P00115000 | 2023-12-05 11:00AM EDT | 2024-10-18 | 20.90 | 15.80 | 19.85 | 0.00 | - | - | 1 | 0.00% |
| TLT241115P00115000 | 2024-06-12 2:00PM EDT | 2024-11-15 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT241220P00115000 | 2024-04-10 11:22AM EDT | 2024-12-20 | 24.10 | 24.80 | 24.95 | 0.00 | - | 3 | 0 | 38.83% |
| TLT241231P00115000 | 2024-02-05 12:44PM EDT | 2024-12-31 | 20.90 | 19.30 | 19.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250117P00115000 | 2024-06-14 10:56AM EDT | 2025-01-17 | 20.48 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| TLT250221P00115000 | 2024-06-04 10:59AM EDT | 2025-02-21 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 2025-03-21 | 26.48 | 23.55 | 23.75 | 0.00 | - | 10 | 0 | 27.26% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 2025-03-31 | 24.80 | 24.75 | 24.95 | 0.00 | - | 10 | 0 | 31.27% |
| TLT250417P00115000 | 2024-05-17 2:57PM EDT | 2025-04-17 | 23.60 | 20.25 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250516P00115000 | 2024-06-11 2:05PM EDT | 2025-05-16 | 23.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT260116P00115000 | 2024-06-14 9:32AM EDT | 2026-01-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 50 | 181 | 0.00% |
© 2024 Yahoo. All rights reserved.