iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00100000 | 2024-05-14 3:48PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 140 | 25.00% |
| TLT240524C00100000 | 2024-05-17 11:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 304 | 25.00% |
| TLT240531C00100000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 112 | 12.50% |
| TLT240607C00100000 | 2024-05-17 12:50PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 602 | 12.50% |
| TLT240614C00100000 | 2024-05-17 9:42AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 156 | 6.25% |
| TLT240621C00100000 | 2024-05-17 12:23PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 22,632 | 6.25% |
| TLT240628C00100000 | 2024-05-17 2:21PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 263 | 4,430 | 6.25% |
| TLT240719C00100000 | 2024-05-17 1:58PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 278 | 10,674 | 6.25% |
| TLT240816C00100000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 387 | 13,187 | 3.13% |
| TLT240920C00100000 | 2024-05-17 2:23PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 721 | 7,653 | 3.13% |
| TLT240930C00100000 | 2024-05-17 2:11PM EDT | 2024-09-30 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 2,347 | 3.13% |
| TLT241018C00100000 | 2024-05-17 3:55PM EDT | 2024-10-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 158 | 8,646 | 3.13% |
| TLT241115C00100000 | 2024-05-17 2:22PM EDT | 2024-11-15 | 1.16 | 0.00 | 0.00 | 0.00 | - | 56 | 7,507 | 3.13% |
| TLT241220C00100000 | 2024-05-17 3:37PM EDT | 2024-12-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 113 | 8,643 | 3.13% |
| TLT241231C00100000 | 2024-05-17 1:53PM EDT | 2024-12-31 | 1.53 | 0.00 | 0.00 | 0.00 | - | 67 | 2,272 | 3.13% |
| TLT250117C00100000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 1.76 | 0.00 | 0.00 | 0.00 | - | 318 | 52,524 | 3.13% |
| TLT250221C00100000 | 2024-05-17 3:34PM EDT | 2025-02-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 7 | 799 | 3.13% |
| TLT250321C00100000 | 2024-05-17 3:00PM EDT | 2025-03-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 302 | 1,133 | 3.13% |
| TLT250331C00100000 | 2024-05-17 3:58PM EDT | 2025-03-31 | 2.40 | 0.00 | 0.00 | 0.00 | - | 13 | 345 | 3.13% |
| TLT250417C00100000 | 2024-05-17 2:06PM EDT | 2025-04-17 | 2.57 | 0.00 | 0.00 | 0.00 | - | 21 | 2,216 | 1.56% |
| TLT250516C00100000 | 2024-05-17 2:12PM EDT | 2025-05-16 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| TLT260116C00100000 | 2024-05-17 3:45PM EDT | 2026-01-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 160 | 12,685 | 1.56% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00100000 | 2024-05-02 1:58PM EDT | 2024-05-24 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240531P00100000 | 2024-05-07 10:35AM EDT | 2024-05-31 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240607P00100000 | 2024-05-08 10:18AM EDT | 2024-06-07 | 9.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240614P00100000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 8.00 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| TLT240621P00100000 | 2024-05-17 11:15AM EDT | 2024-06-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| TLT240628P00100000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TLT240719P00100000 | 2024-05-16 3:21PM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| TLT240816P00100000 | 2024-05-17 12:17PM EDT | 2024-08-16 | 8.65 | 0.00 | 0.00 | 0.00 | - | 7 | 1,005 | 0.00% |
| TLT240920P00100000 | 2024-05-15 3:10PM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 555 | 0.00% |
| TLT240930P00100000 | 2024-05-02 1:32PM EDT | 2024-09-30 | 11.11 | 0.00 | 0.00 | 0.00 | - | 67 | 158 | 0.00% |
| TLT241018P00100000 | 2024-05-17 12:48PM EDT | 2024-10-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 0.00% |
| TLT241115P00100000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| TLT241220P00100000 | 2024-05-16 11:21AM EDT | 2024-12-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 0.00% |
| TLT241231P00100000 | 2024-05-17 3:46PM EDT | 2024-12-31 | 9.30 | 0.00 | 0.00 | 0.00 | - | 18 | 1,407 | 0.00% |
| TLT250117P00100000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 9.35 | 0.00 | 0.00 | 0.00 | - | 65 | 9,520 | 0.00% |
| TLT250221P00100000 | 2024-05-17 10:18AM EDT | 2025-02-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 24 | 43 | 0.00% |
| TLT250321P00100000 | 2024-05-14 9:59AM EDT | 2025-03-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 50 | 190 | 0.00% |
| TLT250331P00100000 | 2024-05-08 9:35AM EDT | 2025-03-31 | 10.45 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| TLT250417P00100000 | 2024-05-08 9:39AM EDT | 2025-04-17 | 10.55 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| TLT250516P00100000 | 2024-05-17 12:52PM EDT | 2025-05-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TLT260116P00100000 | 2024-05-17 1:25PM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,460 | 0.00% |
© 2024 Yahoo. All rights reserved.