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:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00065000 | 2024-05-01 12:36PM EDT | 2024-05-17 | 23.75 | 26.35 | 26.45 | 0.00 | - | 3 | 3 | 240.63% |
| TLT240531C00065000 | 2024-04-26 1:01PM EDT | 2024-05-31 | 23.30 | 26.45 | 26.60 | 0.00 | - | 3 | 3 | 86.72% |
| TLT240621C00065000 | 2024-05-14 12:09PM EDT | 2024-06-21 | 25.64 | 26.45 | 26.60 | 0.00 | - | 10 | 49 | 55.86% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 2024-06-28 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 107.18% |
| TLT240719C00065000 | 2024-02-08 11:18AM EDT | 2024-07-19 | 29.03 | 30.90 | 31.15 | 0.00 | - | 5 | 5 | 109.64% |
| TLT240816C00065000 | 2024-05-17 3:04PM EDT | 2024-08-16 | 26.55 | 26.45 | 26.60 | -1.55 | -5.52% | 10 | 19 | 37.74% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 2024-09-20 | 24.12 | 27.30 | 27.50 | 0.00 | - | 1 | 4 | 46.83% |
| TLT240930C00065000 | 2024-01-17 3:52PM EDT | 2024-09-30 | 30.06 | 27.90 | 28.15 | 0.00 | - | 5 | 7 | 50.64% |
| TLT241018C00065000 | 2024-04-25 9:35AM EDT | 2024-10-18 | 22.68 | 26.55 | 26.70 | 0.00 | - | 5 | 78 | 31.30% |
| TLT241115C00065000 | 2024-01-05 10:33AM EDT | 2024-11-15 | 31.90 | 29.65 | 33.60 | 0.00 | - | 3 | 0 | 68.51% |
| TLT241220C00065000 | 2024-05-16 10:41AM EDT | 2024-12-20 | 26.80 | 26.60 | 26.80 | -0.90 | -3.25% | - | 11 | 27.95% |
| TLT250117C00065000 | 2024-05-14 12:09PM EDT | 2025-01-17 | 25.91 | 26.65 | 26.85 | 0.00 | - | 10 | 392 | 26.98% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 2025-02-21 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 26.93% |
| TLT250331C00065000 | 2024-05-13 11:08AM EDT | 2025-03-31 | 25.85 | 26.70 | 26.95 | 0.00 | - | 8 | 44 | 24.76% |
| TLT250417C00065000 | 2024-05-02 1:03PM EDT | 2025-04-17 | 26.85 | 26.70 | 26.95 | +2.49 | +10.22% | 10 | 22 | 24.12% |
| TLT260116C00065000 | 2024-05-16 1:58PM EDT | 2026-01-16 | 27.86 | 26.70 | 27.50 | 0.00 | - | 3 | 127 | 21.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00065000 | 2024-04-17 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,180 | 225.00% |
| TLT240524P00065000 | 2024-04-11 12:25PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 78.13% |
| TLT240531P00065000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TLT240621P00065000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 918 | 39.84% |
| TLT240628P00065000 | 2024-05-13 11:29AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 36.72% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 30.08% |
| TLT240816P00065000 | 2024-04-16 9:56AM EDT | 2024-08-16 | 0.08 | 0.01 | 0.02 | 0.00 | - | 1 | 35 | 26.95% |
| TLT240920P00065000 | 2024-05-09 11:21AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 165 | 24.02% |
| TLT240930P00065000 | 2024-05-06 1:23PM EDT | 2024-09-30 | 0.08 | 0.02 | 0.05 | 0.00 | - | 5 | 59 | 24.81% |
| TLT241018P00065000 | 2024-05-09 2:27PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| TLT241115P00065000 | 2024-05-17 12:28PM EDT | 2024-11-15 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 6 | 317 | 22.85% |
| TLT241220P00065000 | 2024-05-03 11:50AM EDT | 2024-12-20 | 0.14 | 0.08 | 0.10 | 0.00 | - | 14 | 1,686 | 21.68% |
| TLT241231P00065000 | 2024-05-01 10:31AM EDT | 2024-12-31 | 0.18 | 0.07 | 0.11 | 0.00 | - | 2 | 14 | 21.49% |
| TLT250117P00065000 | 2024-05-16 10:54AM EDT | 2025-01-17 | 0.09 | 0.10 | 0.12 | 0.00 | - | 51 | 3,016 | 21.00% |
| TLT250221P00065000 | 2024-04-15 9:54AM EDT | 2025-02-21 | 0.22 | 0.10 | 0.16 | 0.00 | - | 2 | 102 | 20.61% |
| TLT250321P00065000 | 2024-04-02 9:52AM EDT | 2025-03-21 | 0.20 | 0.19 | 0.27 | 0.00 | - | - | 20 | 21.61% |
| TLT250331P00065000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 0.18 | 0.13 | 0.18 | 0.00 | - | 1 | 1 | 19.73% |
| TLT260116P00065000 | 2024-05-15 3:22PM EDT | 2026-01-16 | 0.48 | 0.40 | 0.64 | 0.00 | - | 8 | 400 | 18.53% |
© 2024 Yahoo. All rights reserved.