iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:94.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00094000 | 2024-06-17 3:58PM EDT | 2024-06-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,663 | 4,509 | 0.39% |
| TLT240621C00094000 | 2024-06-17 3:58PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6,091 | 31,425 | 0.20% |
| TLT240626C00094000 | 2024-06-17 3:42PM EDT | 2024-06-26 | 0.67 | 0.00 | 0.00 | 0.00 | - | 798 | 804 | 0.10% |
| TLT240628C00094000 | 2024-06-17 3:53PM EDT | 2024-06-28 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,421 | 16,441 | 0.10% |
| TLT240705C00094000 | 2024-06-17 3:59PM EDT | 2024-07-05 | 1.05 | 0.00 | 0.00 | 0.00 | - | 341 | 2,576 | 0.10% |
| TLT240712C00094000 | 2024-06-17 3:33PM EDT | 2024-07-12 | 1.34 | 0.00 | 0.00 | 0.00 | - | 165 | 1,332 | 0.10% |
| TLT240719C00094000 | 2024-06-17 3:54PM EDT | 2024-07-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2,697 | 22,055 | 0.05% |
| TLT240726C00094000 | 2024-06-17 2:49PM EDT | 2024-07-26 | 1.69 | 0.00 | 0.00 | 0.00 | - | 13 | 809 | 0.05% |
| TLT240802C00094000 | 2024-06-17 3:16PM EDT | 2024-08-02 | 1.91 | 0.00 | 0.00 | 0.00 | - | 225 | 1,212 | 0.05% |
| TLT240816C00094000 | 2024-06-17 3:57PM EDT | 2024-08-16 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4,373 | 26,322 | 0.05% |
| TLT240920C00094000 | 2024-06-17 3:57PM EDT | 2024-09-20 | 2.89 | 0.00 | 0.00 | 0.00 | - | 804 | 6,902 | 0.05% |
| TLT240930C00094000 | 2024-06-17 2:49PM EDT | 2024-09-30 | 3.02 | 0.00 | 0.00 | 0.00 | - | 62 | 1,872 | 0.03% |
| TLT241018C00094000 | 2024-06-17 3:59PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 216 | 6,451 | 0.03% |
| TLT241115C00094000 | 2024-06-17 2:46PM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 7,694 | 0.03% |
| TLT241220C00094000 | 2024-06-17 2:49PM EDT | 2024-12-20 | 4.24 | 0.00 | 0.00 | 0.00 | - | 80 | 1,660 | 0.03% |
| TLT241231C00094000 | 2024-06-17 2:13PM EDT | 2024-12-31 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.03% |
| TLT250117C00094000 | 2024-06-17 3:21PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 249 | 2,417 | 0.03% |
| TLT250221C00094000 | 2024-06-17 1:20PM EDT | 2025-02-21 | 4.94 | 0.00 | 0.00 | 0.00 | - | 11 | 134 | 0.03% |
| TLT250321C00094000 | 2024-06-17 1:18PM EDT | 2025-03-21 | 5.26 | 0.00 | 0.00 | 0.00 | - | 13 | 913 | 0.03% |
| TLT250331C00094000 | 2024-06-14 10:06AM EDT | 2025-03-31 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.03% |
| TLT250417C00094000 | 2024-06-17 9:42AM EDT | 2025-04-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.01% |
| TLT250516C00094000 | 2024-06-17 2:51PM EDT | 2025-05-16 | 5.87 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 0.01% |
| TLT260116C00094000 | 2024-06-17 2:20PM EDT | 2026-01-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 29 | 837 | 0.01% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00094000 | 2024-06-17 3:59PM EDT | 2024-06-18 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3,930 | 3,706 | 0.00% |
| TLT240621P00094000 | 2024-06-17 3:56PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 752 | 16,457 | 0.00% |
| TLT240626P00094000 | 2024-06-17 3:59PM EDT | 2024-06-26 | 0.86 | 0.00 | 0.00 | 0.00 | - | 105 | 292 | 0.00% |
| TLT240628P00094000 | 2024-06-17 3:59PM EDT | 2024-06-28 | 0.97 | 0.00 | 0.00 | 0.00 | - | 322 | 15,666 | 0.00% |
| TLT240705P00094000 | 2024-06-17 2:39PM EDT | 2024-07-05 | 1.34 | 0.00 | 0.00 | 0.00 | - | 11 | 151 | 0.00% |
| TLT240712P00094000 | 2024-06-17 3:25PM EDT | 2024-07-12 | 1.56 | 0.00 | 0.00 | 0.00 | - | 17 | 430 | 0.00% |
| TLT240719P00094000 | 2024-06-17 3:35PM EDT | 2024-07-19 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,235 | 4,309 | 0.00% |
| TLT240726P00094000 | 2024-06-17 3:59PM EDT | 2024-07-26 | 1.76 | 0.00 | 0.00 | 0.00 | - | 425 | 710 | 0.00% |
| TLT240802P00094000 | 2024-06-17 3:16PM EDT | 2024-08-02 | 2.01 | 0.00 | 0.00 | 0.00 | - | 27 | 72 | 0.00% |
| TLT240816P00094000 | 2024-06-17 3:32PM EDT | 2024-08-16 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4,220 | 8,505 | 0.00% |
| TLT240920P00094000 | 2024-06-17 3:59PM EDT | 2024-09-20 | 2.67 | 0.00 | 0.00 | 0.00 | - | 441 | 2,288 | 0.00% |
| TLT240930P00094000 | 2024-06-17 3:27PM EDT | 2024-09-30 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 233 | 0.00% |
| TLT241018P00094000 | 2024-06-17 12:12PM EDT | 2024-10-18 | 3.13 | 0.00 | 0.00 | 0.00 | - | 68 | 4,470 | 0.00% |
| TLT241115P00094000 | 2024-06-17 3:17PM EDT | 2024-11-15 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 0.00% |
| TLT241220P00094000 | 2024-06-14 11:20AM EDT | 2024-12-20 | 3.43 | 0.00 | 0.00 | 0.00 | - | 31 | 345 | 0.00% |
| TLT241231P00094000 | 2024-06-17 2:13PM EDT | 2024-12-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 311 | 0.00% |
| TLT250117P00094000 | 2024-06-17 11:35AM EDT | 2025-01-17 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3,010 | 0.00% |
| TLT250221P00094000 | 2024-05-15 10:37AM EDT | 2025-02-21 | 5.22 | 3.75 | 3.90 | 0.00 | - | 24 | 67 | 12.56% |
| TLT250321P00094000 | 2024-06-14 10:07AM EDT | 2025-03-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 11 | 762 | 0.00% |
| TLT250331P00094000 | 2024-06-14 10:48AM EDT | 2025-03-31 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TLT250417P00094000 | 2024-06-14 12:13PM EDT | 2025-04-17 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TLT250516P00094000 | 2024-06-17 10:06AM EDT | 2025-05-16 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TLT260116P00094000 | 2024-06-17 3:31PM EDT | 2026-01-16 | 6.49 | 0.00 | 0.00 | 0.00 | - | 13 | 1,281 | 0.00% |
© 2024 Yahoo. All rights reserved.