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:102.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00102000 | 2024-05-16 1:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,464 | 78.13% |
| TLT240524C00102000 | 2024-05-14 3:34PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 257 | 30.47% |
| TLT240531C00102000 | 2024-05-16 2:36PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 766 | 21.88% |
| TLT240621C00102000 | 2024-05-17 2:53PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 123 | 7,903 | 17.19% |
| TLT240628C00102000 | 2024-05-15 9:31AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | 0.00 | - | 7 | 325 | 16.31% |
| TLT240719C00102000 | 2024-05-17 2:53PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 77 | 7,267 | 15.04% |
| TLT240816C00102000 | 2024-05-17 12:58PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 2 | 153 | 14.62% |
| TLT240920C00102000 | 2024-05-16 1:29PM EDT | 2024-09-20 | 0.46 | 0.36 | 0.39 | 0.00 | - | 21 | 4,154 | 14.50% |
| TLT240930C00102000 | 2024-05-16 10:13AM EDT | 2024-09-30 | 0.51 | 0.39 | 0.42 | 0.00 | - | 5 | 137 | 14.26% |
| TLT241018C00102000 | 2024-05-15 1:19PM EDT | 2024-10-18 | 0.64 | 0.51 | 0.54 | 0.00 | - | 4 | 529 | 14.41% |
| TLT241115C00102000 | 2024-05-17 2:51PM EDT | 2024-11-15 | 0.85 | 0.83 | 0.86 | -0.12 | -12.37% | 6 | 121 | 15.37% |
| TLT241220C00102000 | 2024-05-17 2:35PM EDT | 2024-12-20 | 1.14 | 1.10 | 1.13 | -0.12 | -9.52% | 83 | 82,854 | 15.52% |
| TLT241231C00102000 | 2024-05-17 10:31AM EDT | 2024-12-31 | 1.19 | 1.13 | 1.18 | -0.21 | -15.00% | 5 | 506 | 15.39% |
| TLT250117C00102000 | 2024-05-17 11:51AM EDT | 2025-01-17 | 1.38 | 1.35 | 1.39 | -0.18 | -11.54% | 27 | 2,821 | 15.82% |
| TLT250221C00102000 | 2024-05-17 3:58PM EDT | 2025-02-21 | 1.63 | 1.60 | 1.65 | -0.18 | -9.94% | 2 | 123 | 15.88% |
| TLT250321C00102000 | 2024-05-17 1:04PM EDT | 2025-03-21 | 1.89 | 1.85 | 1.90 | -0.22 | -10.43% | 40 | 147 | 16.09% |
| TLT250331C00102000 | 2024-05-14 1:15PM EDT | 2025-03-31 | 1.93 | 1.92 | 1.99 | 0.00 | - | 3 | 192 | 16.16% |
| TLT260116C00102000 | 2024-05-16 12:03PM EDT | 2026-01-16 | 4.90 | 4.10 | 4.90 | 0.00 | - | 48 | 196 | 18.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00102000 | 2024-05-17 1:11PM EDT | 2024-05-17 | 10.54 | 10.55 | 10.65 | +0.69 | +7.01% | 7 | 7 | 103.13% |
| TLT240621P00102000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 10.63 | 10.60 | 10.75 | +0.71 | +7.16% | 1 | 5 | 21.49% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 2024-06-28 | 14.50 | 10.60 | 10.75 | 0.00 | - | 5 | 0 | 19.63% |
| TLT240719P00102000 | 2024-05-17 11:14AM EDT | 2024-07-19 | 10.43 | 10.60 | 10.75 | +0.43 | +4.30% | 4 | 13 | 16.11% |
| TLT240816P00102000 | 2024-05-16 2:01PM EDT | 2024-08-16 | 9.99 | 10.60 | 10.80 | 0.00 | - | 1 | 2 | 14.36% |
| TLT240920P00102000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 10.80 | 10.65 | 10.80 | -2.30 | -17.56% | 5 | 12 | 12.23% |
| TLT240930P00102000 | 2024-05-01 12:59PM EDT | 2024-09-30 | 13.45 | 10.65 | 10.80 | 0.00 | - | 4 | 172 | 11.77% |
| TLT241018P00102000 | 2024-05-02 12:11PM EDT | 2024-10-18 | 13.35 | 10.65 | 10.85 | 0.00 | - | 6 | 0 | 11.67% |
| TLT241115P00102000 | 2024-05-15 3:57PM EDT | 2024-11-15 | 10.17 | 10.75 | 10.90 | 0.00 | - | 5 | 118 | 11.24% |
| TLT241220P00102000 | 2024-05-08 12:38PM EDT | 2024-12-20 | 11.83 | 10.90 | 11.05 | 0.00 | - | 23 | 27 | 11.49% |
| TLT241231P00102000 | 2024-03-04 10:30AM EDT | 2024-12-31 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250117P00102000 | 2024-04-16 10:41AM EDT | 2025-01-17 | 14.20 | 10.95 | 11.10 | 0.00 | - | 21 | 94 | 11.16% |
| TLT250221P00102000 | 2024-05-16 10:03AM EDT | 2025-02-21 | 10.40 | 11.05 | 11.20 | 0.00 | - | 1 | 7 | 11.02% |
| TLT260116P00102000 | 2024-05-09 1:27PM EDT | 2026-01-16 | 12.95 | 12.20 | 13.00 | 0.00 | - | 10 | 53 | 12.75% |
© 2024 Yahoo. All rights reserved.