iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Strike:85.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00085000 | 2024-06-14 9:54AM EDT | 2024-06-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240621C00085000 | 2024-06-17 2:54PM EDT | 2024-06-21 | 8.72 | 0.00 | 0.00 | 0.00 | - | 25 | 14,230 | 0.00% |
| TLT240628C00085000 | 2024-06-17 12:26PM EDT | 2024-06-28 | 8.75 | 0.00 | 0.00 | 0.00 | - | 28 | 539 | 0.00% |
| TLT240705C00085000 | 2024-06-17 12:26PM EDT | 2024-07-05 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| TLT240719C00085000 | 2024-06-17 2:16PM EDT | 2024-07-19 | 8.96 | 0.00 | 0.00 | 0.00 | - | 210 | 637 | 0.00% |
| TLT240726C00085000 | 2024-06-14 11:22AM EDT | 2024-07-26 | 9.94 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| TLT240802C00085000 | 2024-06-14 12:35PM EDT | 2024-08-02 | 9.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT240816C00085000 | 2024-06-17 11:07AM EDT | 2024-08-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 0.00% |
| TLT240920C00085000 | 2024-06-17 1:20PM EDT | 2024-09-20 | 9.37 | 0.00 | 0.00 | 0.00 | - | 101 | 1,506 | 0.00% |
| TLT240930C00085000 | 2024-06-17 1:41PM EDT | 2024-09-30 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,009 | 0.00% |
| TLT241018C00085000 | 2024-06-17 10:07AM EDT | 2024-10-18 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 0.00% |
| TLT241115C00085000 | 2024-06-14 2:55PM EDT | 2024-11-15 | 10.73 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 0.00% |
| TLT241220C00085000 | 2024-06-17 11:42AM EDT | 2024-12-20 | 10.03 | 0.00 | 0.00 | 0.00 | - | 12 | 1,236 | 0.00% |
| TLT241231C00085000 | 2024-06-03 10:20AM EDT | 2024-12-31 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| TLT250117C00085000 | 2024-06-17 2:28PM EDT | 2025-01-17 | 10.55 | 0.00 | 0.00 | 0.00 | - | 18 | 37,989 | 0.00% |
| TLT250221C00085000 | 2024-06-17 9:30AM EDT | 2025-02-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4,969 | 0.00% |
| TLT250321C00085000 | 2024-06-12 3:29PM EDT | 2025-03-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 30 | 154 | 0.00% |
| TLT250331C00085000 | 2024-05-24 1:17PM EDT | 2025-03-31 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| TLT250417C00085000 | 2024-06-05 2:05PM EDT | 2025-04-17 | 11.03 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| TLT250516C00085000 | 2024-06-17 9:54AM EDT | 2025-05-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 202 | 398 | 0.00% |
| TLT260116C00085000 | 2024-06-17 3:19PM EDT | 2026-01-16 | 13.43 | 0.00 | 0.00 | 0.00 | - | 17 | 3,875 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00085000 | 2024-06-11 9:59AM EDT | 2024-06-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| TLT240621P00085000 | 2024-06-17 9:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 55,665 | 25.00% |
| TLT240626P00085000 | 2024-06-11 10:14AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TLT240628P00085000 | 2024-06-17 2:58PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 160 | 11,900 | 12.50% |
| TLT240705P00085000 | 2024-06-17 10:21AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 308 | 12.50% |
| TLT240712P00085000 | 2024-06-14 11:07AM EDT | 2024-07-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 12.50% |
| TLT240719P00085000 | 2024-06-17 3:54PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 32,259 | 6.25% |
| TLT240726P00085000 | 2024-06-17 11:17AM EDT | 2024-07-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 6.25% |
| TLT240802P00085000 | 2024-06-14 12:51PM EDT | 2024-08-02 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| TLT240816P00085000 | 2024-06-17 2:47PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 47 | 6,054 | 6.25% |
| TLT240920P00085000 | 2024-06-17 3:18PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 149 | 21,588 | 6.25% |
| TLT240930P00085000 | 2024-06-17 2:30PM EDT | 2024-09-30 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,347 | 3.13% |
| TLT241018P00085000 | 2024-06-17 1:52PM EDT | 2024-10-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 253 | 17,451 | 3.13% |
| TLT241115P00085000 | 2024-06-17 3:03PM EDT | 2024-11-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19,342 | 3.13% |
| TLT241220P00085000 | 2024-06-17 3:29PM EDT | 2024-12-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 6,876 | 3.13% |
| TLT241231P00085000 | 2024-06-17 3:24PM EDT | 2024-12-31 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 826 | 3.13% |
| TLT250117P00085000 | 2024-06-17 3:56PM EDT | 2025-01-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 94 | 14,661 | 3.13% |
| TLT250221P00085000 | 2024-06-14 2:46PM EDT | 2025-02-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,019 | 3.13% |
| TLT250321P00085000 | 2024-06-17 2:50PM EDT | 2025-03-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,604 | 3.13% |
| TLT250331P00085000 | 2024-06-17 3:32PM EDT | 2025-03-31 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 3.13% |
| TLT250417P00085000 | 2024-06-10 2:09PM EDT | 2025-04-17 | 2.19 | 0.00 | 0.00 | 0.00 | - | 15 | 225 | 3.13% |
| TLT250516P00085000 | 2024-06-17 3:34PM EDT | 2025-05-16 | 1.63 | 0.00 | 0.00 | 0.00 | - | 6 | 1,283 | 3.13% |
| TLT260116P00085000 | 2024-06-17 2:07PM EDT | 2026-01-16 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6,198 | 1.56% |
© 2024 Yahoo. All rights reserved.