iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:82.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00082000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 12.70 | 0.00 | 0.00 | 0.00 | - | 27 | 48 | 0.00% |
| TLT240628C00082000 | 2024-06-03 9:57AM EDT | 2024-06-28 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TLT240705C00082000 | 2024-06-11 3:20PM EDT | 2024-07-05 | 10.08 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 0.00% |
| TLT240719C00082000 | 2024-06-14 10:00AM EDT | 2024-07-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| TLT240726C00082000 | 2024-06-07 2:47PM EDT | 2024-07-26 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240816C00082000 | 2024-06-14 9:50AM EDT | 2024-08-16 | 12.92 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| TLT240920C00082000 | 2024-06-04 1:57PM EDT | 2024-09-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 64 | 238 | 0.00% |
| TLT240930C00082000 | 2024-06-12 2:50PM EDT | 2024-09-30 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| TLT241018C00082000 | 2024-06-10 2:36PM EDT | 2024-10-18 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| TLT241115C00082000 | 2024-06-07 3:53PM EDT | 2024-11-15 | 10.77 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| TLT241220C00082000 | 2024-06-14 2:12PM EDT | 2024-12-20 | 13.66 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| TLT241231C00082000 | 2024-06-13 11:29AM EDT | 2024-12-31 | 12.55 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| TLT250117C00082000 | 2024-06-14 2:57PM EDT | 2025-01-17 | 13.82 | 0.00 | 0.00 | 0.00 | - | 4 | 576 | 0.00% |
| TLT250221C00082000 | 2024-06-13 10:03AM EDT | 2025-02-21 | 12.88 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| TLT250321C00082000 | 2024-06-11 12:21PM EDT | 2025-03-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
| TLT250331C00082000 | 2024-05-29 12:44PM EDT | 2025-03-31 | 9.50 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| TLT250417C00082000 | 2024-05-22 1:08PM EDT | 2025-04-17 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TLT250516C00082000 | 2024-06-12 11:40AM EDT | 2025-05-16 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TLT260116C00082000 | 2024-06-14 12:47PM EDT | 2026-01-16 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00082000 | 2024-06-13 2:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6,213 | 25.00% |
| TLT240628P00082000 | 2024-06-17 10:06AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 333 | 25.00% |
| TLT240705P00082000 | 2024-06-17 1:28PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 150 | 12.50% |
| TLT240712P00082000 | 2024-06-11 9:49AM EDT | 2024-07-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| TLT240719P00082000 | 2024-06-17 3:14PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4,933 | 12.50% |
| TLT240726P00082000 | 2024-06-14 10:16AM EDT | 2024-07-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 72 | 12.50% |
| TLT240816P00082000 | 2024-06-14 1:54PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 22,291 | 6.25% |
| TLT240920P00082000 | 2024-06-17 9:47AM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 46 | 1,342 | 6.25% |
| TLT240930P00082000 | 2024-06-10 11:26AM EDT | 2024-09-30 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 9,587 | 6.25% |
| TLT241018P00082000 | 2024-06-17 9:36AM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 239 | 6.25% |
| TLT241115P00082000 | 2024-06-14 3:55PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 6.25% |
| TLT241220P00082000 | 2024-06-17 12:27PM EDT | 2024-12-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 658 | 3.13% |
| TLT241231P00082000 | 2024-05-29 9:38AM EDT | 2024-12-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 3.13% |
| TLT250117P00082000 | 2024-06-17 10:38AM EDT | 2025-01-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2,069 | 3.13% |
| TLT250221P00082000 | 2024-06-13 12:41PM EDT | 2025-02-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 15 | 66 | 3.13% |
| TLT250321P00082000 | 2024-06-13 12:48PM EDT | 2025-03-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 3.13% |
| TLT250417P00082000 | 2024-06-13 12:03PM EDT | 2025-04-17 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 3.13% |
| TLT250516P00082000 | 2024-06-17 11:19AM EDT | 2025-05-16 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 3.13% |
| TLT260116P00082000 | 2024-06-17 3:31PM EDT | 2026-01-16 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 649 | 3.13% |
© 2024 Yahoo. All rights reserved.