iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Strike:97.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00097000 | 2024-06-17 3:50PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 2,209 | 12.50% |
| TLT240621C00097000 | 2024-06-17 3:33PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 231 | 26,689 | 6.25% |
| TLT240626C00097000 | 2024-06-17 3:54PM EDT | 2024-06-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 76 | 85 | 6.25% |
| TLT240628C00097000 | 2024-06-17 3:38PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,207 | 28,314 | 6.25% |
| TLT240705C00097000 | 2024-06-17 2:13PM EDT | 2024-07-05 | 0.29 | 0.00 | 0.00 | 0.00 | - | 49 | 1,161 | 3.13% |
| TLT240712C00097000 | 2024-06-17 3:59PM EDT | 2024-07-12 | 0.44 | 0.00 | 0.00 | 0.00 | - | 35 | 4,040 | 3.13% |
| TLT240719C00097000 | 2024-06-17 3:58PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,794 | 17,303 | 3.13% |
| TLT240726C00097000 | 2024-06-17 3:38PM EDT | 2024-07-26 | 0.69 | 0.00 | 0.00 | 0.00 | - | 28 | 158 | 3.13% |
| TLT240802C00097000 | 2024-06-17 2:41PM EDT | 2024-08-02 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 3.13% |
| TLT240816C00097000 | 2024-06-17 3:50PM EDT | 2024-08-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 576 | 3,052 | 1.56% |
| TLT240920C00097000 | 2024-06-17 3:48PM EDT | 2024-09-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 197 | 18,409 | 1.56% |
| TLT240930C00097000 | 2024-06-17 3:59PM EDT | 2024-09-30 | 1.80 | 0.00 | 0.00 | 0.00 | - | 38 | 354 | 1.56% |
| TLT241018C00097000 | 2024-06-17 12:59PM EDT | 2024-10-18 | 2.05 | 0.00 | 0.00 | 0.00 | - | 21 | 1,081 | 1.56% |
| TLT241115C00097000 | 2024-06-17 2:33PM EDT | 2024-11-15 | 2.60 | 0.00 | 0.00 | 0.00 | - | 57 | 3,916 | 1.56% |
| TLT241220C00097000 | 2024-06-17 3:39PM EDT | 2024-12-20 | 2.98 | 0.00 | 0.00 | 0.00 | - | 62 | 12,738 | 1.56% |
| TLT241231C00097000 | 2024-06-17 9:42AM EDT | 2024-12-31 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 280 | 1.56% |
| TLT250117C00097000 | 2024-06-17 2:45PM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 69 | 6,744 | 0.78% |
| TLT250221C00097000 | 2024-06-17 11:37AM EDT | 2025-02-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 302 | 0.78% |
| TLT250321C00097000 | 2024-06-17 12:49PM EDT | 2025-03-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.78% |
| TLT250331C00097000 | 2024-06-04 9:48AM EDT | 2025-03-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.78% |
| TLT250417C00097000 | 2024-06-17 12:58PM EDT | 2025-04-17 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.78% |
| TLT250516C00097000 | 2024-06-17 9:39AM EDT | 2025-05-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 234 | 0.78% |
| TLT260116C00097000 | 2024-06-17 10:10AM EDT | 2026-01-16 | 6.88 | 0.00 | 0.00 | 0.00 | - | 5 | 1,484 | 0.78% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00097000 | 2024-06-05 1:31PM EDT | 2024-06-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00097000 | 2024-06-17 12:45PM EDT | 2024-06-21 | 3.41 | 0.00 | 0.00 | 0.00 | - | 47 | 1,933 | 0.00% |
| TLT240626P00097000 | 2024-06-17 10:59AM EDT | 2024-06-26 | 3.57 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| TLT240628P00097000 | 2024-06-17 1:55PM EDT | 2024-06-28 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TLT240705P00097000 | 2024-06-17 12:20PM EDT | 2024-07-05 | 3.77 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 0.00% |
| TLT240712P00097000 | 2024-06-17 9:43AM EDT | 2024-07-12 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| TLT240719P00097000 | 2024-06-17 12:45PM EDT | 2024-07-19 | 3.84 | 0.00 | 0.00 | 0.00 | - | 6 | 3,369 | 0.00% |
| TLT240726P00097000 | 2024-06-17 10:26AM EDT | 2024-07-26 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| TLT240816P00097000 | 2024-06-17 1:16PM EDT | 2024-08-16 | 4.22 | 0.00 | 0.00 | 0.00 | - | 15 | 164 | 0.00% |
| TLT240920P00097000 | 2024-06-17 9:30AM EDT | 2024-09-20 | 4.72 | 0.00 | 0.00 | 0.00 | - | 7 | 253 | 0.00% |
| TLT240930P00097000 | 2024-06-13 1:09PM EDT | 2024-09-30 | 4.26 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| TLT241018P00097000 | 2024-06-10 1:12PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 56 | 173 | 0.00% |
| TLT241115P00097000 | 2024-06-17 3:17PM EDT | 2024-11-15 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5,431 | 0.00% |
| TLT241220P00097000 | 2024-06-13 2:58PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 30 | 1,427 | 0.00% |
| TLT241231P00097000 | 2024-06-12 2:00PM EDT | 2024-12-31 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| TLT250117P00097000 | 2024-06-12 3:54PM EDT | 2025-01-17 | 6.28 | 0.00 | 0.00 | 0.00 | - | 13 | 458 | 0.00% |
| TLT250221P00097000 | 2024-06-13 11:00AM EDT | 2025-02-21 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TLT250321P00097000 | 2024-06-07 12:01PM EDT | 2025-03-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TLT250331P00097000 | 2024-05-08 10:09AM EDT | 2025-03-31 | 8.30 | 7.30 | 7.45 | 0.00 | - | 1 | 3 | 17.12% |
| TLT250417P00097000 | 2024-05-02 9:34AM EDT | 2025-04-17 | 10.05 | 8.20 | 8.35 | 0.00 | - | - | 1 | 19.28% |
| TLT250516P00097000 | 2024-06-13 3:19PM EDT | 2025-05-16 | 6.28 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TLT260116P00097000 | 2024-06-17 2:10PM EDT | 2026-01-16 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.00% |
© 2024 Yahoo. All rights reserved.