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:90.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00090000 | 2024-06-17 2:33PM EDT | 2024-06-18 | 3.77 | 0.00 | 0.00 | 0.00 | - | 20 | 360 | 0.00% |
| TLT240621C00090000 | 2024-06-17 3:31PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 381 | 35,571 | 0.00% |
| TLT240626C00090000 | 2024-06-14 11:21AM EDT | 2024-06-26 | 4.81 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| TLT240628C00090000 | 2024-06-17 3:58PM EDT | 2024-06-28 | 3.95 | 0.00 | 0.00 | 0.00 | - | 77 | 13,685 | 0.00% |
| TLT240705C00090000 | 2024-06-17 3:52PM EDT | 2024-07-05 | 4.02 | 0.00 | 0.00 | 0.00 | - | 40 | 213 | 0.00% |
| TLT240712C00090000 | 2024-06-17 3:52PM EDT | 2024-07-12 | 4.10 | 0.00 | 0.00 | 0.00 | - | 144 | 116 | 0.00% |
| TLT240719C00090000 | 2024-06-17 3:56PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 251 | 11,196 | 0.00% |
| TLT240726C00090000 | 2024-06-17 3:59PM EDT | 2024-07-26 | 4.35 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.00% |
| TLT240816C00090000 | 2024-06-17 3:25PM EDT | 2024-08-16 | 4.72 | 0.00 | 0.00 | 0.00 | - | 747 | 3,600 | 0.00% |
| TLT240920C00090000 | 2024-06-17 3:30PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 220 | 9,292 | 0.00% |
| TLT240930C00090000 | 2024-06-17 1:02PM EDT | 2024-09-30 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,217 | 0.00% |
| TLT241018C00090000 | 2024-06-17 3:14PM EDT | 2024-10-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 150 | 3,737 | 0.00% |
| TLT241115C00090000 | 2024-06-17 3:32PM EDT | 2024-11-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 69 | 9,695 | 0.00% |
| TLT241220C00090000 | 2024-06-17 3:11PM EDT | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 31 | 1,976 | 0.00% |
| TLT241231C00090000 | 2024-06-17 12:58PM EDT | 2024-12-31 | 6.58 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 0.00% |
| TLT250117C00090000 | 2024-06-17 3:54PM EDT | 2025-01-17 | 6.91 | 0.00 | 0.00 | 0.00 | - | 155 | 57,672 | 0.00% |
| TLT250221C00090000 | 2024-06-17 10:03AM EDT | 2025-02-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4,974 | 0.00% |
| TLT250321C00090000 | 2024-06-17 10:38AM EDT | 2025-03-21 | 7.36 | 0.00 | 0.00 | 0.00 | - | 45 | 9,373 | 0.00% |
| TLT250331C00090000 | 2024-06-17 12:14PM EDT | 2025-03-31 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 279 | 0.00% |
| TLT250417C00090000 | 2024-06-17 2:47PM EDT | 2025-04-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 218 | 0.00% |
| TLT250516C00090000 | 2024-06-17 3:55PM EDT | 2025-05-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 97 | 8,443 | 0.00% |
| TLT260116C00090000 | 2024-06-17 3:51PM EDT | 2026-01-16 | 10.25 | 0.00 | 0.00 | 0.00 | - | 27 | 19,637 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00090000 | 2024-06-17 1:46PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 25.00% |
| TLT240621P00090000 | 2024-06-17 3:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,396 | 52,749 | 12.50% |
| TLT240626P00090000 | 2024-06-17 11:17AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 6.25% |
| TLT240628P00090000 | 2024-06-17 3:36PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,900 | 5,658 | 6.25% |
| TLT240705P00090000 | 2024-06-17 3:27PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 96 | 1,347 | 6.25% |
| TLT240712P00090000 | 2024-06-17 1:40PM EDT | 2024-07-12 | 0.28 | 0.00 | 0.00 | 0.00 | - | 49 | 930 | 3.13% |
| TLT240719P00090000 | 2024-06-17 3:59PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,661 | 38,325 | 3.13% |
| TLT240726P00090000 | 2024-06-17 2:52PM EDT | 2024-07-26 | 0.39 | 0.00 | 0.00 | 0.00 | - | 33 | 1,722 | 3.13% |
| TLT240802P00090000 | 2024-06-17 3:38PM EDT | 2024-08-02 | 0.55 | 0.00 | 0.00 | 0.00 | - | 84 | 113 | 3.13% |
| TLT240816P00090000 | 2024-06-17 3:56PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 810 | 11,726 | 3.13% |
| TLT240920P00090000 | 2024-06-17 3:59PM EDT | 2024-09-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 691 | 18,163 | 1.56% |
| TLT240930P00090000 | 2024-06-17 1:59PM EDT | 2024-09-30 | 1.20 | 0.00 | 0.00 | 0.00 | - | 190 | 806 | 1.56% |
| TLT241018P00090000 | 2024-06-17 3:38PM EDT | 2024-10-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 464 | 7,626 | 1.56% |
| TLT241115P00090000 | 2024-06-17 2:44PM EDT | 2024-11-15 | 1.77 | 0.00 | 0.00 | 0.00 | - | 132 | 23,013 | 1.56% |
| TLT241220P00090000 | 2024-06-17 3:43PM EDT | 2024-12-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 145 | 6,009 | 1.56% |
| TLT241231P00090000 | 2024-06-17 11:33AM EDT | 2024-12-31 | 2.30 | 0.00 | 0.00 | 0.00 | - | 111 | 782 | 1.56% |
| TLT250117P00090000 | 2024-06-17 3:31PM EDT | 2025-01-17 | 2.28 | 0.00 | 0.00 | 0.00 | - | 67 | 28,489 | 1.56% |
| TLT250221P00090000 | 2024-06-17 11:50AM EDT | 2025-02-21 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 646 | 1.56% |
| TLT250321P00090000 | 2024-06-17 2:50PM EDT | 2025-03-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 44 | 9,972 | 1.56% |
| TLT250331P00090000 | 2024-06-17 10:26AM EDT | 2025-03-31 | 2.92 | 0.00 | 0.00 | 0.00 | - | 30 | 141 | 1.56% |
| TLT250417P00090000 | 2024-06-17 10:08AM EDT | 2025-04-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 230 | 1.56% |
| TLT250516P00090000 | 2024-06-17 1:40PM EDT | 2025-05-16 | 3.13 | 0.00 | 0.00 | 0.00 | - | 41 | 8,472 | 1.56% |
| TLT260116P00090000 | 2024-06-17 11:18AM EDT | 2026-01-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 48 | 7,701 | 0.78% |
© 2024 Yahoo. All rights reserved.