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:79.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00079000 | 2024-05-20 3:27PM EDT | 2024-06-21 | 12.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TLT240719C00079000 | 2024-05-20 10:06AM EDT | 2024-07-19 | 12.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240816C00079000 | 2024-04-25 9:36AM EDT | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240920C00079000 | 2024-05-20 9:46AM EDT | 2024-09-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240930C00079000 | 2024-04-16 11:12AM EDT | 2024-09-30 | 10.80 | 13.00 | 13.15 | 0.00 | - | - | 2 | 23.80% |
| TLT241018C00079000 | 2023-12-22 10:36AM EDT | 2024-10-18 | 21.90 | 15.45 | 15.90 | 0.00 | - | 1 | 3 | 39.10% |
| TLT241115C00079000 | 2024-05-15 3:57PM EDT | 2024-11-15 | 14.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241220C00079000 | 2024-05-20 2:16PM EDT | 2024-12-20 | 13.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250117C00079000 | 2024-05-20 10:25AM EDT | 2025-01-17 | 13.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT260116C00079000 | 2024-05-02 12:44PM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00079000 | 2024-05-20 10:15AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| TLT240719P00079000 | 2024-05-17 3:01PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT240816P00079000 | 2024-05-20 9:52AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240920P00079000 | 2024-05-20 12:26PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TLT240930P00079000 | 2024-05-15 2:58PM EDT | 2024-09-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TLT241018P00079000 | 2024-05-17 3:29PM EDT | 2024-10-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TLT241115P00079000 | 2024-05-13 1:57PM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT241220P00079000 | 2024-05-16 1:46PM EDT | 2024-12-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TLT250117P00079000 | 2024-05-20 10:37AM EDT | 2025-01-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250321P00079000 | 2024-05-03 3:51PM EDT | 2025-03-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TLT250417P00079000 | 2024-05-20 10:14AM EDT | 2025-04-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT260116P00079000 | 2024-05-09 12:17PM EDT | 2026-01-16 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.