iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Strike:120.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00120000 | 2024-06-05 9:47AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 2,882 | 50.00% |
| TLT240628C00120000 | 2024-06-05 9:49AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,051 | 25.00% |
| TLT240719C00120000 | 2024-06-13 11:30AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 5,906 | 25.00% |
| TLT240816C00120000 | 2024-06-17 11:47AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,571 | 12.50% |
| TLT240920C00120000 | 2024-06-17 3:14PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,021 | 12.50% |
| TLT240930C00120000 | 2024-06-17 10:06AM EDT | 2024-09-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 12.50% |
| TLT241018C00120000 | 2024-06-12 10:25AM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 543 | 12.50% |
| TLT241115C00120000 | 2024-06-14 3:16PM EDT | 2024-11-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 1,431 | 6.25% |
| TLT241220C00120000 | 2024-06-17 2:11PM EDT | 2024-12-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 1,798 | 6.25% |
| TLT241231C00120000 | 2024-06-14 9:44AM EDT | 2024-12-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 6.25% |
| TLT250117C00120000 | 2024-06-17 1:48PM EDT | 2025-01-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 316 | 17,849 | 6.25% |
| TLT250221C00120000 | 2024-06-17 3:13PM EDT | 2025-02-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 232 | 6.25% |
| TLT250321C00120000 | 2024-06-10 9:59AM EDT | 2025-03-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 5,003 | 6.25% |
| TLT250331C00120000 | 2024-06-13 2:15PM EDT | 2025-03-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 227 | 6.25% |
| TLT250417C00120000 | 2024-06-17 2:57PM EDT | 2025-04-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 98 | 15,204 | 6.25% |
| TLT250516C00120000 | 2024-06-17 11:01AM EDT | 2025-05-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 66 | 741 | 6.25% |
| TLT260116C00120000 | 2024-06-17 3:59PM EDT | 2026-01-16 | 1.98 | 0.00 | 0.00 | 0.00 | - | 127 | 12,172 | 3.13% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00120000 | 2024-03-21 12:07PM EDT | 2024-06-21 | 27.10 | 30.90 | 31.00 | 0.00 | - | 194 | 0 | 322.36% |
| TLT240628P00120000 | 2024-05-03 9:58AM EDT | 2024-06-28 | 30.21 | 29.70 | 29.80 | 0.00 | - | 171 | 0 | 172.12% |
| TLT240719P00120000 | 2023-12-22 4:48PM EDT | 2024-07-19 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 58.01% |
| TLT240816P00120000 | 2024-01-26 12:45PM EDT | 2024-08-16 | 26.20 | 26.25 | 26.35 | 0.00 | - | 10 | 0 | 34.86% |
| TLT240920P00120000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 30.33 | 29.70 | 29.80 | 0.00 | - | 141 | 0 | 58.58% |
| TLT240930P00120000 | 2023-12-26 10:58AM EDT | 2024-09-30 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 28.98% |
| TLT241018P00120000 | 2024-06-14 3:50PM EDT | 2024-10-18 | 25.35 | 0.00 | 0.00 | 0.00 | - | 243 | 243 | 0.00% |
| TLT241115P00120000 | 2023-11-28 1:17PM EDT | 2024-11-15 | 28.70 | 17.60 | 22.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241220P00120000 | 2024-06-13 3:36PM EDT | 2024-12-20 | 26.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250117P00120000 | 2024-06-06 3:48PM EDT | 2025-01-17 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TLT250221P00120000 | 2024-05-01 3:31PM EDT | 2025-02-21 | 31.34 | 29.70 | 29.80 | 0.00 | - | 1 | 0 | 36.40% |
| TLT250321P00120000 | 2024-06-07 11:31AM EDT | 2025-03-21 | 28.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 2025-03-31 | 31.86 | 28.55 | 28.70 | 0.00 | - | - | 0 | 29.58% |
| TLT250417P00120000 | 2024-05-15 1:22PM EDT | 2025-04-17 | 28.16 | 25.20 | 25.45 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250516P00120000 | 2024-06-17 10:06AM EDT | 2025-05-16 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TLT260116P00120000 | 2024-06-14 10:13AM EDT | 2026-01-16 | 25.35 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.