iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Strike:71.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00071000 | 2024-01-25 3:57PM EDT | 2024-06-21 | 23.25 | 23.00 | 23.20 | 0.00 | - | 16 | 41 | 151.76% |
| TLT240719C00071000 | 2024-02-01 10:30AM EDT | 2024-07-19 | 26.90 | 23.85 | 24.10 | 0.00 | - | 3 | 4 | 79.05% |
| TLT240816C00071000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT241115C00071000 | 2024-05-23 2:20PM EDT | 2024-11-15 | 20.65 | 0.00 | 0.00 | 0.00 | - | 19 | 12 | 0.00% |
| TLT241220C00071000 | 2024-06-12 10:08AM EDT | 2024-12-20 | 22.55 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TLT250117C00071000 | 2024-05-15 9:51AM EDT | 2025-01-17 | 21.40 | 24.20 | 24.45 | 0.00 | - | 33 | 161 | 34.17% |
| TLT250417C00071000 | 2024-05-30 10:52AM EDT | 2025-04-17 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT260116C00071000 | 2024-06-05 11:53AM EDT | 2026-01-16 | 23.75 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00071000 | 2024-05-09 9:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 193 | 93.75% |
| TLT240719P00071000 | 2024-06-10 1:46PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 107 | 25.00% |
| TLT240816P00071000 | 2024-06-14 2:18PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 12.50% |
| TLT240920P00071000 | 2024-06-17 12:10PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
| TLT241018P00071000 | 2024-05-13 1:42PM EDT | 2024-10-18 | 0.10 | 0.04 | 0.07 | 0.00 | - | 10 | 26 | 22.95% |
| TLT241115P00071000 | 2024-05-20 11:16AM EDT | 2024-11-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| TLT241220P00071000 | 2024-06-12 2:17PM EDT | 2024-12-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 10,035 | 6.25% |
| TLT250117P00071000 | 2024-05-22 2:26PM EDT | 2025-01-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 1,250 | 6.25% |
| TLT250321P00071000 | 2024-05-10 1:01PM EDT | 2025-03-21 | 0.33 | 0.23 | 0.28 | 0.00 | - | 5 | 12 | 19.39% |
| TLT250417P00071000 | 2024-05-02 10:12AM EDT | 2025-04-17 | 0.52 | 0.30 | 0.35 | 0.00 | - | - | 1 | 19.39% |
| TLT250516P00071000 | 2024-05-20 1:42PM EDT | 2025-05-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| TLT260116P00071000 | 2024-06-17 3:31PM EDT | 2026-01-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 6.25% |
© 2024 Yahoo. All rights reserved.