iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Strike:75.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00075000 | 2024-06-14 12:01PM EDT | 2024-06-21 | 19.48 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TLT240628C00075000 | 2024-06-05 10:00AM EDT | 2024-06-28 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| TLT240712C00075000 | 2024-06-17 11:00AM EDT | 2024-07-12 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| TLT240719C00075000 | 2024-06-12 2:00PM EDT | 2024-07-19 | 18.35 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| TLT240816C00075000 | 2024-06-13 12:08PM EDT | 2024-08-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 18 | 17 | 0.00% |
| TLT240920C00075000 | 2024-06-07 10:08AM EDT | 2024-09-20 | 17.06 | 0.00 | 0.00 | 0.00 | - | 42 | 254 | 0.00% |
| TLT240930C00075000 | 2024-05-29 2:27PM EDT | 2024-09-30 | 14.38 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| TLT241018C00075000 | 2024-06-03 1:45PM EDT | 2024-10-18 | 17.22 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| TLT241115C00075000 | 2024-04-24 10:32AM EDT | 2024-11-15 | 13.90 | 16.85 | 17.00 | 0.00 | - | 6 | 12 | 0.00% |
| TLT241220C00075000 | 2024-06-17 3:58PM EDT | 2024-12-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| TLT241231C00075000 | 2024-06-12 1:09PM EDT | 2024-12-31 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| TLT250117C00075000 | 2024-06-17 11:19AM EDT | 2025-01-17 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,544 | 0.00% |
| TLT250221C00075000 | 2024-06-17 10:46AM EDT | 2025-02-21 | 19.21 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 0.00% |
| TLT250321C00075000 | 2024-06-14 3:09PM EDT | 2025-03-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| TLT250331C00075000 | 2024-06-13 10:20AM EDT | 2025-03-31 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| TLT250417C00075000 | 2024-06-04 11:56AM EDT | 2025-04-17 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TLT250516C00075000 | 2024-06-13 1:25PM EDT | 2025-05-16 | 20.05 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| TLT260116C00075000 | 2024-06-17 2:33PM EDT | 2026-01-16 | 20.60 | 0.00 | 0.00 | 0.00 | - | 10 | 694 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00075000 | 2024-06-14 1:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 5,801 | 50.00% |
| TLT240628P00075000 | 2024-06-06 9:39AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 673 | 25.00% |
| TLT240705P00075000 | 2024-06-07 10:27AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 34 | 25.00% |
| TLT240712P00075000 | 2024-06-17 3:56PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| TLT240719P00075000 | 2024-06-14 2:16PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 396 | 12.50% |
| TLT240816P00075000 | 2024-06-10 3:16PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,478 | 12.50% |
| TLT240920P00075000 | 2024-06-17 11:34AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 6,076 | 12.50% |
| TLT240930P00075000 | 2024-06-17 1:12PM EDT | 2024-09-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 201 | 12.50% |
| TLT241018P00075000 | 2024-06-13 1:15PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 6.25% |
| TLT241115P00075000 | 2024-06-10 12:39PM EDT | 2024-11-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 1,775 | 6.25% |
| TLT241220P00075000 | 2024-06-14 11:07AM EDT | 2024-12-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 150 | 1,866 | 6.25% |
| TLT241231P00075000 | 2024-06-13 3:05PM EDT | 2024-12-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 414 | 516 | 6.25% |
| TLT250117P00075000 | 2024-06-14 10:14AM EDT | 2025-01-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 10,799 | 6.25% |
| TLT250221P00075000 | 2024-06-07 10:19AM EDT | 2025-02-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 6.25% |
| TLT250321P00075000 | 2024-06-17 1:41PM EDT | 2025-03-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 6.25% |
| TLT250331P00075000 | 2024-05-20 3:27PM EDT | 2025-03-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 50 | 266 | 6.25% |
| TLT250417P00075000 | 2024-06-10 9:42AM EDT | 2025-04-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 6.25% |
| TLT250516P00075000 | 2024-06-17 3:34PM EDT | 2025-05-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 259 | 6.25% |
| TLT260116P00075000 | 2024-06-17 3:11PM EDT | 2026-01-16 | 1.11 | 0.00 | 0.00 | 0.00 | - | 41 | 791 | 3.13% |
© 2024 Yahoo. All rights reserved.