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:105.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00105000 | 2024-05-06 9:51AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 50.00% |
| TLT240531C00105000 | 2024-05-06 1:24PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 32.03% |
| TLT240607C00105000 | 2024-05-20 9:40AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 437 | 27.34% |
| TLT240614C00105000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.02 | 0.00 | - | 100 | 20 | 23.24% |
| TLT240621C00105000 | 2024-05-20 3:19PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 39 | 8,905 | 21.68% |
| TLT240628C00105000 | 2024-05-16 11:49AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 1,509 | 19.73% |
| TLT240719C00105000 | 2024-05-20 1:09PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | 0.00 | - | 21 | 7,672 | 17.97% |
| TLT240816C00105000 | 2024-05-20 3:48PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 227 | 4,526 | 16.31% |
| TLT240920C00105000 | 2024-05-20 2:26PM EDT | 2024-09-20 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 105 | 20,442 | 15.70% |
| TLT240930C00105000 | 2024-05-20 3:10PM EDT | 2024-09-30 | 0.23 | 0.22 | 0.25 | -0.03 | -11.54% | 11 | 928 | 15.38% |
| TLT241018C00105000 | 2024-05-20 9:30AM EDT | 2024-10-18 | 0.28 | 0.30 | 0.32 | -0.06 | -17.65% | 10 | 797 | 15.27% |
| TLT241115C00105000 | 2024-05-20 1:41PM EDT | 2024-11-15 | 0.51 | 0.48 | 0.51 | -0.13 | -20.31% | 5 | 1,319 | 15.77% |
| TLT241220C00105000 | 2024-05-20 9:52AM EDT | 2024-12-20 | 0.70 | 0.67 | 0.71 | -0.05 | -6.67% | 10 | 13,307 | 15.85% |
| TLT241231C00105000 | 2024-05-17 3:32PM EDT | 2024-12-31 | 0.78 | 0.70 | 0.74 | 0.00 | - | 3 | 735 | 15.65% |
| TLT250117C00105000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 0.89 | 0.88 | 0.90 | -0.05 | -5.32% | 763 | 20,481 | 16.03% |
| TLT250221C00105000 | 2024-05-20 2:32PM EDT | 2025-02-21 | 1.12 | 1.07 | 1.11 | -0.04 | -3.45% | 11 | 2,227 | 16.05% |
| TLT250321C00105000 | 2024-05-20 12:05PM EDT | 2025-03-21 | 1.28 | 1.26 | 1.30 | -0.10 | -7.25% | 2 | 459 | 16.17% |
| TLT250331C00105000 | 2024-05-20 12:56PM EDT | 2025-03-31 | 1.35 | 1.32 | 1.37 | -0.09 | -6.25% | 60 | 200 | 16.21% |
| TLT250417C00105000 | 2024-05-17 1:58PM EDT | 2025-04-17 | 1.53 | 1.45 | 1.50 | 0.00 | - | 96 | 343 | 16.33% |
| TLT250516C00105000 | 2024-05-20 3:58PM EDT | 2025-05-16 | 1.63 | 1.64 | 1.72 | -0.14 | -7.91% | 11 | 1 | 16.50% |
| TLT260116C00105000 | 2024-05-20 12:18PM EDT | 2026-01-16 | 3.90 | 3.50 | 4.30 | -0.05 | -1.27% | 2 | 5,594 | 19.32% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00105000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 16.45 | 13.80 | 13.95 | 0.00 | - | - | 0 | 69.53% |
| TLT240531P00105000 | 2024-05-01 3:21PM EDT | 2024-05-31 | 16.45 | 13.80 | 13.95 | 0.00 | - | - | 0 | 41.99% |
| TLT240607P00105000 | 2024-05-16 9:42AM EDT | 2024-06-07 | 12.88 | 13.90 | 14.05 | 0.00 | - | - | 0 | 38.57% |
| TLT240621P00105000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 17.00 | 13.90 | 14.05 | 0.00 | - | 4 | 1 | 28.91% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 2024-06-28 | 16.28 | 13.60 | 13.75 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00105000 | 2024-05-02 1:59PM EDT | 2024-07-19 | 16.05 | 13.90 | 14.05 | 0.00 | - | 4 | 0 | 21.14% |
| TLT240816P00105000 | 2024-05-16 12:35PM EDT | 2024-08-16 | 13.00 | 13.85 | 14.05 | 0.00 | - | 1 | 1 | 17.48% |
| TLT240920P00105000 | 2024-05-17 1:11PM EDT | 2024-09-20 | 13.66 | 13.85 | 14.05 | 0.00 | - | 9 | 9 | 14.80% |
| TLT240930P00105000 | 2024-05-01 3:32PM EDT | 2024-09-30 | 16.25 | 13.85 | 14.05 | 0.00 | - | 440 | 1 | 14.23% |
| TLT241018P00105000 | 2024-05-15 1:28PM EDT | 2024-10-18 | 12.80 | 13.85 | 14.05 | 0.00 | - | 2 | 3 | 13.38% |
| TLT241115P00105000 | 2024-05-08 11:14AM EDT | 2024-11-15 | 14.70 | 13.90 | 14.05 | 0.00 | - | 20 | 210 | 12.31% |
| TLT241220P00105000 | 2024-05-15 11:19AM EDT | 2024-12-20 | 13.10 | 13.90 | 14.10 | 0.00 | - | 29 | 56 | 11.87% |
| TLT241231P00105000 | 2024-03-20 9:45AM EDT | 2024-12-31 | 12.60 | 15.75 | 16.00 | 0.00 | - | 16 | 21 | 22.78% |
| TLT250117P00105000 | 2024-05-13 11:21AM EDT | 2025-01-17 | 14.65 | 13.95 | 14.10 | 0.00 | - | 709 | 1,475 | 11.16% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 2025-02-21 | 13.47 | 14.10 | 16.30 | 0.00 | - | 10 | 0 | 21.73% |
| TLT250331P00105000 | 2024-05-17 10:04AM EDT | 2025-03-31 | 13.60 | 14.05 | 14.20 | 0.00 | - | 20 | 133 | 10.65% |
| TLT250417P00105000 | 2024-05-20 1:48PM EDT | 2025-04-17 | 14.10 | 14.05 | 14.25 | +0.48 | +3.52% | 3 | 33 | 10.73% |
| TLT260116P00105000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 13.90 | 14.35 | 15.70 | 0.00 | - | 22 | 693 | 13.07% |
© 2024 Yahoo. All rights reserved.