iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Strike:55.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00055000 | 2023-12-15 10:45AM EDT | 2024-06-21 | 44.50 | 41.55 | 41.80 | 0.00 | - | 1 | 0 | 488.67% |
| TLT240719C00055000 | 2024-04-01 9:31AM EDT | 2024-07-19 | 38.45 | 33.55 | 33.70 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240816C00055000 | 2023-11-15 10:34AM EDT | 2024-08-16 | 34.42 | 42.65 | 44.95 | 0.00 | - | 20 | 0 | 155.81% |
| TLT240920C00055000 | 2024-04-19 12:16PM EDT | 2024-09-20 | 34.25 | 36.45 | 36.60 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241018C00055000 | 2023-11-24 12:25PM EDT | 2024-10-18 | 35.20 | 41.50 | 46.10 | 0.00 | - | 1 | 1 | 108.81% |
| TLT241220C00055000 | 2024-04-29 2:53PM EDT | 2024-12-20 | 33.90 | 33.95 | 34.15 | 0.00 | - | 9 | 0 | 0.00% |
| TLT250117C00055000 | 2024-06-07 10:00AM EDT | 2025-01-17 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TLT250221C00055000 | 2024-06-12 2:00PM EDT | 2025-02-21 | 38.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TLT250321C00055000 | 2024-06-12 10:11AM EDT | 2025-03-21 | 38.15 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| TLT250417C00055000 | 2024-06-12 10:44AM EDT | 2025-04-17 | 38.50 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| TLT250516C00055000 | 2024-06-14 1:36PM EDT | 2025-05-16 | 39.65 | 0.00 | 0.00 | 0.00 | - | - | 66 | 0.00% |
| TLT260116C00055000 | 2024-06-14 1:36PM EDT | 2026-01-16 | 39.60 | 0.00 | 0.00 | 0.00 | - | 30 | 280 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00055000 | 2024-02-22 2:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 59 | 168.75% |
| TLT240816P00055000 | 2024-04-19 12:23PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 46.88% |
| TLT240920P00055000 | 2023-11-08 11:01AM EDT | 2024-09-20 | 0.17 | 0.04 | 0.25 | 0.00 | - | 45 | 57 | 51.56% |
| TLT241115P00055000 | 2024-05-31 1:34PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| TLT241220P00055000 | 2024-06-12 12:25PM EDT | 2024-12-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 12.50% |
| TLT250117P00055000 | 2024-06-10 11:57AM EDT | 2025-01-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,059 | 12.50% |
| TLT250221P00055000 | 2024-04-29 10:56AM EDT | 2025-02-21 | 0.10 | 0.03 | 0.07 | 0.00 | - | 2 | 15 | 28.71% |
| TLT260116P00055000 | 2024-05-14 11:12AM EDT | 2026-01-16 | 0.28 | 0.13 | 0.23 | 0.00 | - | 2 | 144 | 22.51% |
© 2024 Yahoo. All rights reserved.