iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:101.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00101000 | 2024-05-17 12:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,510 | 71.88% |
| TLT240522C00101000 | 2024-05-13 1:38PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 32.03% |
| TLT240524C00101000 | 2024-05-15 1:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 146 | 12.50% |
| TLT240531C00101000 | 2024-05-17 10:08AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 99 | 20.31% |
| TLT240621C00101000 | 2024-05-17 12:52PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 55 | 2,658 | 15.82% |
| TLT240628C00101000 | 2024-05-16 3:47PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 1,225 | 15.04% |
| TLT240719C00101000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 105 | 615 | 14.45% |
| TLT240816C00101000 | 2024-05-17 10:41AM EDT | 2024-08-16 | 0.26 | 0.23 | 0.24 | -0.03 | -10.34% | 1 | 623 | 14.06% |
| TLT240920C00101000 | 2024-05-16 12:38PM EDT | 2024-09-20 | 0.55 | 0.44 | 0.46 | 0.00 | - | 35 | 395 | 14.22% |
| TLT240930C00101000 | 2024-05-17 9:30AM EDT | 2024-09-30 | 0.50 | 0.47 | 0.50 | -0.10 | -16.67% | 55 | 200 | 14.04% |
| TLT241018C00101000 | 2024-05-17 1:55PM EDT | 2024-10-18 | 0.62 | 0.61 | 0.64 | -0.10 | -13.89% | 15 | 6,847 | 14.25% |
| TLT241115C00101000 | 2024-05-15 12:22PM EDT | 2024-11-15 | 1.14 | 0.97 | 1.01 | 0.00 | - | 4 | 1,801 | 15.35% |
| TLT241220C00101000 | 2024-05-15 12:30PM EDT | 2024-12-20 | 1.35 | 1.26 | 1.30 | -0.15 | -10.00% | 10 | 221 | 15.50% |
| TLT241231C00101000 | 2024-05-15 12:49PM EDT | 2024-12-31 | 1.56 | 1.30 | 1.35 | 0.00 | - | 6 | 177 | 15.35% |
| TLT250117C00101000 | 2024-05-17 9:52AM EDT | 2025-01-17 | 1.59 | 1.53 | 1.58 | -0.12 | -7.02% | 41 | 2,619 | 15.82% |
| TLT250221C00101000 | 2024-05-15 3:54PM EDT | 2025-02-21 | 2.10 | 1.80 | 1.85 | 0.00 | - | 102 | 111 | 15.86% |
| TLT250321C00101000 | 2024-04-22 1:16PM EDT | 2025-03-21 | 1.79 | 2.06 | 2.11 | 0.00 | - | 1 | 123 | 16.07% |
| TLT250331C00101000 | 2024-05-15 10:52AM EDT | 2025-03-31 | 2.34 | 2.14 | 2.20 | 0.00 | - | 3 | 227 | 16.13% |
| TLT260116C00101000 | 2024-05-15 2:30PM EDT | 2026-01-16 | 5.14 | 4.55 | 5.20 | 0.00 | - | 2 | 116 | 18.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00101000 | 2024-05-15 3:15PM EDT | 2024-05-17 | 9.00 | 9.55 | 9.65 | 0.00 | - | 10 | 3 | 95.31% |
| TLT240524P00101000 | 2024-04-10 11:22AM EDT | 2024-05-24 | 10.10 | 10.80 | 10.90 | 0.00 | - | - | 0 | 79.44% |
| TLT240621P00101000 | 2024-05-14 10:14AM EDT | 2024-06-21 | 9.39 | 9.60 | 9.75 | -0.99 | -9.54% | 1 | 1 | 19.92% |
| TLT240628P00101000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 12.95 | 9.60 | 9.75 | 0.00 | - | 1 | 0 | 18.26% |
| TLT240719P00101000 | 2024-05-16 1:54PM EDT | 2024-07-19 | 8.98 | 9.60 | 9.75 | 0.00 | - | 1 | 5 | 14.99% |
| TLT240816P00101000 | 2024-05-16 2:01PM EDT | 2024-08-16 | 9.03 | 9.65 | 9.80 | 0.00 | - | 2 | 8 | 13.36% |
| TLT240920P00101000 | 2024-04-09 10:14AM EDT | 2024-09-20 | 9.21 | 10.35 | 10.50 | 0.00 | - | 5 | 41 | 17.62% |
| TLT240930P00101000 | 2024-05-02 10:41AM EDT | 2024-09-30 | 12.80 | 9.70 | 9.85 | 0.00 | - | 87 | 59 | 11.57% |
| TLT241018P00101000 | 2024-04-03 1:04PM EDT | 2024-10-18 | 9.53 | 11.25 | 11.40 | 0.00 | - | 4 | 1 | 21.07% |
| TLT241115P00101000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 9.99 | 9.85 | 10.00 | +0.67 | +7.19% | 2 | 195 | 11.34% |
| TLT241220P00101000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 11.87 | 10.05 | 10.15 | 0.00 | - | 3 | 194 | 11.43% |
| TLT241231P00101000 | 2024-01-16 3:14PM EDT | 2024-12-31 | 8.62 | 8.50 | 10.80 | 0.00 | - | - | 2 | 14.63% |
| TLT250117P00101000 | 2024-05-03 9:42AM EDT | 2025-01-17 | 11.61 | 10.10 | 10.25 | 0.00 | - | 4 | 144 | 11.34% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 2025-02-21 | 10.07 | 12.35 | 12.55 | 0.00 | - | - | 1 | 19.88% |
| TLT260116P00101000 | 2024-04-19 10:40AM EDT | 2026-01-16 | 13.91 | 11.50 | 12.30 | 0.00 | - | 10 | 50 | 12.91% |
© 2024 Yahoo. All rights reserved.