iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Strike:98.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00098000 | 2024-06-17 12:36PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 331 | 2,059 | 25.00% |
| TLT240621C00098000 | 2024-06-17 3:11PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 23,498 | 12.50% |
| TLT240626C00098000 | 2024-06-17 3:02PM EDT | 2024-06-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 6.25% |
| TLT240628C00098000 | 2024-06-17 2:58PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 544 | 3,270 | 6.25% |
| TLT240705C00098000 | 2024-06-17 3:53PM EDT | 2024-07-05 | 0.17 | 0.00 | 0.00 | 0.00 | - | 117 | 291 | 6.25% |
| TLT240712C00098000 | 2024-06-17 1:56PM EDT | 2024-07-12 | 0.31 | 0.00 | 0.00 | 0.00 | - | 159 | 903 | 3.13% |
| TLT240719C00098000 | 2024-06-17 3:48PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,546 | 12,215 | 3.13% |
| TLT240726C00098000 | 2024-06-17 3:49PM EDT | 2024-07-26 | 0.49 | 0.00 | 0.00 | 0.00 | - | 86 | 455 | 3.13% |
| TLT240802C00098000 | 2024-06-17 1:53PM EDT | 2024-08-02 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 3.13% |
| TLT240816C00098000 | 2024-06-17 3:09PM EDT | 2024-08-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 235 | 4,771 | 3.13% |
| TLT240920C00098000 | 2024-06-17 3:57PM EDT | 2024-09-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 542 | 8,213 | 1.56% |
| TLT240930C00098000 | 2024-06-17 2:34PM EDT | 2024-09-30 | 1.52 | 0.00 | 0.00 | 0.00 | - | 11 | 495 | 1.56% |
| TLT241018C00098000 | 2024-06-17 2:53PM EDT | 2024-10-18 | 1.73 | 0.00 | 0.00 | 0.00 | - | 51 | 1,273 | 1.56% |
| TLT241115C00098000 | 2024-06-17 9:30AM EDT | 2024-11-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 11,381 | 1.56% |
| TLT241220C00098000 | 2024-06-17 9:40AM EDT | 2024-12-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6,160 | 1.56% |
| TLT241231C00098000 | 2024-06-17 2:08PM EDT | 2024-12-31 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 540 | 1.56% |
| TLT250117C00098000 | 2024-06-17 3:36PM EDT | 2025-01-17 | 2.97 | 0.00 | 0.00 | 0.00 | - | 22 | 14,942 | 1.56% |
| TLT250221C00098000 | 2024-06-12 12:12PM EDT | 2025-02-21 | 3.17 | 0.00 | 0.00 | 0.00 | - | 5 | 597 | 1.56% |
| TLT250321C00098000 | 2024-06-13 11:08AM EDT | 2025-03-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 480 | 1.56% |
| TLT250331C00098000 | 2024-06-14 2:50PM EDT | 2025-03-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 1.56% |
| TLT250417C00098000 | 2024-06-17 12:00PM EDT | 2025-04-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 172 | 15,005 | 1.56% |
| TLT250516C00098000 | 2024-06-14 2:18PM EDT | 2025-05-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.78% |
| TLT260116C00098000 | 2024-06-14 3:21PM EDT | 2026-01-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1,004 | 1,741 | 0.78% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00098000 | 2024-06-17 9:59AM EDT | 2024-06-21 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240628P00098000 | 2024-06-17 9:54AM EDT | 2024-06-28 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240705P00098000 | 2024-06-14 11:12AM EDT | 2024-07-05 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT240712P00098000 | 2024-06-17 11:35AM EDT | 2024-07-12 | 4.97 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| TLT240719P00098000 | 2024-06-17 11:19AM EDT | 2024-07-19 | 4.93 | 0.00 | 0.00 | 0.00 | - | 741 | 1,011 | 0.00% |
| TLT240726P00098000 | 2024-06-14 9:50AM EDT | 2024-07-26 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| TLT240816P00098000 | 2024-06-17 10:07AM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 520 | 0.00% |
| TLT240920P00098000 | 2024-06-17 9:56AM EDT | 2024-09-20 | 5.51 | 0.00 | 0.00 | 0.00 | - | 10 | 1,168 | 0.00% |
| TLT240930P00098000 | 2024-06-17 3:22PM EDT | 2024-09-30 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| TLT241018P00098000 | 2024-06-12 2:00PM EDT | 2024-10-18 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2,501 | 0.00% |
| TLT241115P00098000 | 2024-06-13 10:20AM EDT | 2024-11-15 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,364 | 0.00% |
| TLT241220P00098000 | 2024-06-17 10:11AM EDT | 2024-12-20 | 6.42 | 0.00 | 0.00 | 0.00 | - | 10 | 1,982 | 0.00% |
| TLT241231P00098000 | 2024-05-15 11:39AM EDT | 2024-12-31 | 7.30 | 5.60 | 5.75 | 0.00 | - | 6 | 1,157 | 12.07% |
| TLT250117P00098000 | 2024-06-12 1:04PM EDT | 2025-01-17 | 6.34 | 0.00 | 0.00 | 0.00 | - | 3 | 4,051 | 0.00% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 2025-02-21 | 10.55 | 7.85 | 7.95 | 0.00 | - | 2 | 2 | 18.18% |
| TLT250321P00098000 | 2024-05-29 12:08PM EDT | 2025-03-21 | 10.08 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| TLT250331P00098000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 9.02 | 7.25 | 7.40 | 0.00 | - | 1 | 141 | 15.24% |
| TLT250417P00098000 | 2024-05-08 10:10AM EDT | 2025-04-17 | 9.10 | 8.15 | 8.30 | 0.00 | - | 1 | 2 | 17.49% |
| TLT250516P00098000 | 2024-06-12 12:44PM EDT | 2025-05-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TLT260116P00098000 | 2024-06-13 10:34AM EDT | 2026-01-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.00% |
© 2024 Yahoo. All rights reserved.