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:77.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00077000 | 2024-05-01 12:36PM EDT | 2024-05-17 | 11.80 | 14.35 | 14.45 | 0.00 | - | - | 8 | 128.13% |
| TLT240524C00077000 | 2024-05-14 11:32AM EDT | 2024-05-24 | 13.60 | 14.40 | 14.55 | 0.00 | - | 8 | 10 | 61.13% |
| TLT240621C00077000 | 2024-02-08 10:39AM EDT | 2024-06-21 | 17.45 | 19.15 | 19.30 | 0.00 | - | 1 | 97 | 100.17% |
| TLT240719C00077000 | 2024-04-26 3:04PM EDT | 2024-07-19 | 11.55 | 14.55 | 14.70 | 0.00 | - | 1 | 1 | 27.88% |
| TLT240816C00077000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 14.73 | 14.65 | 14.85 | +0.93 | +6.74% | 1 | 17 | 25.64% |
| TLT240920C00077000 | 2024-02-28 1:53PM EDT | 2024-09-20 | 16.97 | 18.00 | 18.40 | 0.00 | - | 9 | 9 | 48.35% |
| TLT240930C00077000 | 2024-05-15 1:40PM EDT | 2024-09-30 | 15.85 | 14.90 | 15.05 | 0.00 | - | 2 | 11 | 23.17% |
| TLT241018C00077000 | 2024-04-08 12:17PM EDT | 2024-10-18 | 15.16 | 14.10 | 14.25 | 0.00 | - | 2 | 7 | 0.00% |
| TLT241115C00077000 | 2024-05-09 9:38AM EDT | 2024-11-15 | 13.95 | 15.10 | 15.30 | 0.00 | - | 40 | 68 | 22.10% |
| TLT241220C00077000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 12.50 | 15.25 | 15.40 | 0.00 | - | 54 | 64 | 20.92% |
| TLT250117C00077000 | 2024-05-17 12:08PM EDT | 2025-01-17 | 15.50 | 15.35 | 15.55 | +2.50 | +19.23% | 45 | 131 | 20.63% |
| TLT250417C00077000 | 2024-05-06 12:32PM EDT | 2025-04-17 | 14.62 | 15.75 | 15.95 | 0.00 | - | - | 1 | 19.63% |
| TLT260116C00077000 | 2024-05-03 12:00PM EDT | 2026-01-16 | 16.08 | 17.00 | 17.70 | 0.00 | - | 1 | 45 | 20.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00077000 | 2024-05-13 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 118.75% |
| TLT240621P00077000 | 2024-05-16 10:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 452 | 23.44% |
| TLT240719P00077000 | 2024-05-17 11:25AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.10 | -0.01 | -20.00% | 20 | 289 | 22.22% |
| TLT240816P00077000 | 2024-05-15 10:21AM EDT | 2024-08-16 | 0.08 | 0.08 | 0.10 | 0.00 | - | 11 | 218 | 18.56% |
| TLT240920P00077000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 0.30 | 0.13 | 0.14 | 0.00 | - | 3 | 79 | 16.75% |
| TLT240930P00077000 | 2024-05-08 12:38PM EDT | 2024-09-30 | 0.22 | 0.14 | 0.17 | 0.00 | - | 1 | 51 | 16.75% |
| TLT241018P00077000 | 2024-05-17 3:28PM EDT | 2024-10-18 | 0.20 | 0.19 | 0.21 | -0.23 | -53.49% | 5 | 117 | 16.46% |
| TLT241115P00077000 | 2024-05-06 2:17PM EDT | 2024-11-15 | 0.43 | 0.31 | 0.33 | 0.00 | - | 5 | 18 | 16.75% |
| TLT241220P00077000 | 2024-05-07 11:18AM EDT | 2024-12-20 | 0.46 | 0.37 | 0.40 | 0.00 | - | 5 | 23 | 16.09% |
| TLT250117P00077000 | 2024-05-15 10:36AM EDT | 2025-01-17 | 0.45 | 0.45 | 0.48 | 0.00 | - | 1 | 464 | 15.87% |
| TLT250321P00077000 | 2024-05-09 9:41AM EDT | 2025-03-21 | 0.77 | 0.59 | 0.63 | 0.00 | - | 7 | 1,008 | 15.25% |
| TLT250417P00077000 | 2024-05-02 12:12PM EDT | 2025-04-17 | 1.12 | 0.68 | 0.73 | 0.00 | - | 1 | 3 | 15.26% |
| TLT260116P00077000 | 2024-05-01 12:33PM EDT | 2026-01-16 | 2.27 | 1.51 | 1.84 | 0.00 | - | 10 | 182 | 15.55% |
© 2024 Yahoo. All rights reserved.