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:78.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00078000 | 2024-05-06 1:04PM EDT | 2024-05-17 | 12.20 | 13.35 | 13.40 | 0.00 | - | 35 | 29 | 118.75% |
| TLT240524C00078000 | 2024-05-09 10:29AM EDT | 2024-05-24 | 12.15 | 13.45 | 13.55 | 0.00 | - | 3 | 3 | 59.77% |
| TLT240621C00078000 | 2024-03-26 9:43AM EDT | 2024-06-21 | 15.85 | 9.90 | 10.05 | 0.00 | - | 3 | 89 | 0.00% |
| TLT240719C00078000 | 2024-04-17 10:39AM EDT | 2024-07-19 | 11.25 | 13.55 | 13.70 | 0.00 | - | 1 | 2 | 26.22% |
| TLT240816C00078000 | 2024-04-26 10:49AM EDT | 2024-08-16 | 10.98 | 13.70 | 13.80 | 0.00 | - | 1 | 26 | 23.44% |
| TLT240920C00078000 | 2024-04-23 2:22PM EDT | 2024-09-20 | 12.00 | 13.90 | 14.00 | 0.00 | - | 2 | 15 | 22.21% |
| TLT241018C00078000 | 2024-02-28 1:22PM EDT | 2024-10-18 | 16.09 | 17.15 | 17.55 | 0.00 | - | 7 | 8 | 42.79% |
| TLT241115C00078000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 11.70 | 14.20 | 14.35 | 0.00 | - | 1 | 0 | 21.27% |
| TLT241220C00078000 | 2024-05-15 11:12AM EDT | 2024-12-20 | 15.05 | 14.35 | 14.45 | 0.00 | - | 1 | 51 | 20.14% |
| TLT250117C00078000 | 2024-05-09 1:58PM EDT | 2025-01-17 | 13.95 | 14.45 | 14.65 | 0.00 | - | 2 | 50 | 20.14% |
| TLT250321C00078000 | 2024-03-15 11:35AM EDT | 2025-03-21 | 16.80 | 14.20 | 14.70 | 0.00 | - | - | 1 | 18.21% |
| TLT260116C00078000 | 2024-05-15 10:30AM EDT | 2026-01-16 | 16.98 | 16.15 | 16.95 | 0.00 | - | 1 | 87 | 19.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00078000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 112.50% |
| TLT240621P00078000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 1,263 | 23.05% |
| TLT240719P00078000 | 2024-05-17 12:05PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 20 | 170 | 19.04% |
| TLT240816P00078000 | 2024-05-15 10:23AM EDT | 2024-08-16 | 0.10 | 0.10 | 0.11 | 0.00 | - | 28 | 375 | 17.68% |
| TLT240920P00078000 | 2024-05-16 3:31PM EDT | 2024-09-20 | 0.15 | 0.16 | 0.17 | 0.00 | - | 1 | 262 | 16.33% |
| TLT240930P00078000 | 2024-05-13 12:18PM EDT | 2024-09-30 | 0.24 | 0.17 | 0.19 | 0.00 | - | 5 | 133 | 16.09% |
| TLT241018P00078000 | 2024-05-17 3:28PM EDT | 2024-10-18 | 0.23 | 0.22 | 0.24 | +0.02 | +10.53% | 5 | 5,117 | 15.92% |
| TLT241115P00078000 | 2024-05-15 1:05PM EDT | 2024-11-15 | 0.33 | 0.36 | 0.38 | 0.00 | - | 1 | 156 | 16.31% |
| TLT241220P00078000 | 2024-05-14 3:39PM EDT | 2024-12-20 | 0.55 | 0.44 | 0.47 | 0.00 | - | 3 | 433 | 15.80% |
| TLT250117P00078000 | 2024-05-17 11:02AM EDT | 2025-01-17 | 0.53 | 0.53 | 0.56 | +0.03 | +6.00% | 20 | 146 | 15.60% |
| TLT250321P00078000 | 2024-05-16 9:38AM EDT | 2025-03-21 | 0.65 | 0.69 | 0.73 | 0.00 | - | 1 | 118 | 15.03% |
| TLT250417P00078000 | 2024-05-02 10:36AM EDT | 2025-04-17 | 1.40 | 0.79 | 0.83 | 0.00 | - | 1 | 2 | 15.00% |
| TLT260116P00078000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 2.50 | 1.71 | 2.24 | 0.00 | - | 1 | 69 | 16.07% |
© 2024 Yahoo. All rights reserved.