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:84.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00084000 | 2024-05-17 1:03PM EDT | 2024-05-17 | 7.35 | 7.35 | 7.45 | -0.90 | -10.91% | 14 | 47 | 68.75% |
| TLT240522C00084000 | 2024-05-10 10:19AM EDT | 2024-05-22 | 6.35 | 7.35 | 7.50 | 0.00 | - | - | 1 | 41.31% |
| TLT240524C00084000 | 2024-05-07 12:33PM EDT | 2024-05-24 | 7.30 | 7.45 | 7.60 | 0.00 | - | 4 | 30 | 41.50% |
| TLT240607C00084000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 4.81 | 7.50 | 7.65 | 0.00 | - | - | 17 | 26.47% |
| TLT240621C00084000 | 2024-05-15 10:05AM EDT | 2024-06-21 | 8.10 | 7.55 | 7.70 | 0.00 | - | 16 | 239 | 21.68% |
| TLT240719C00084000 | 2024-05-10 9:32AM EDT | 2024-07-19 | 6.93 | 7.75 | 7.85 | 0.00 | - | 1 | 32 | 18.29% |
| TLT240816C00084000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 8.07 | 8.00 | 8.10 | +0.52 | +6.89% | 1 | 235 | 17.65% |
| TLT240920C00084000 | 2024-05-01 2:04PM EDT | 2024-09-20 | 6.85 | 8.35 | 8.45 | 0.00 | - | 3 | 78 | 17.52% |
| TLT240930C00084000 | 2024-05-01 2:48PM EDT | 2024-09-30 | 7.10 | 8.45 | 8.60 | 0.00 | - | 3 | 188 | 17.84% |
| TLT241018C00084000 | 2024-05-15 11:13AM EDT | 2024-10-18 | 9.25 | 8.55 | 8.70 | 0.00 | - | 1 | 67 | 17.35% |
| TLT241115C00084000 | 2024-04-22 9:36AM EDT | 2024-11-15 | 7.40 | 9.00 | 9.10 | 0.00 | - | 1 | 56 | 18.03% |
| TLT241220C00084000 | 2024-05-15 1:16PM EDT | 2024-12-20 | 10.10 | 9.25 | 9.35 | 0.00 | - | 6 | 176 | 17.66% |
| TLT250117C00084000 | 2024-05-14 10:47AM EDT | 2025-01-17 | 9.15 | 9.50 | 9.65 | 0.00 | - | 2 | 903 | 17.87% |
| TLT250221C00084000 | 2024-05-02 11:25AM EDT | 2025-02-21 | 8.15 | 9.80 | 9.95 | 0.00 | - | 1 | 15 | 17.87% |
| TLT250321C00084000 | 2024-05-15 9:53AM EDT | 2025-03-21 | 10.45 | 10.05 | 10.15 | 0.00 | - | 11 | 14 | 17.75% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 2025-03-31 | 8.39 | 10.15 | 10.30 | 0.00 | - | 5 | 49 | 17.99% |
| TLT250417C00084000 | 2024-05-10 9:32AM EDT | 2025-04-17 | 9.65 | 10.25 | 10.40 | 0.00 | - | 1 | 10 | 17.87% |
| TLT260116C00084000 | 2024-05-17 2:38PM EDT | 2026-01-16 | 12.42 | 12.15 | 12.90 | -0.08 | -0.64% | 1 | 659 | 19.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00084000 | 2024-05-14 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,349 | 62.50% |
| TLT240522P00084000 | 2024-05-13 11:01AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| TLT240524P00084000 | 2024-05-15 3:20PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,080 | 1,238 | 24.22% |
| TLT240607P00084000 | 2024-05-17 1:17PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6 | 175 | 16.99% |
| TLT240614P00084000 | 2024-05-09 2:56PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.05 | 0.00 | - | 2 | 21 | 16.21% |
| TLT240621P00084000 | 2024-05-17 2:55PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 12 | 2,742 | 15.43% |
| TLT240628P00084000 | 2024-05-17 3:00PM EDT | 2024-06-28 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 1 | 25 | 14.84% |
| TLT240719P00084000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.19 | +0.01 | +6.25% | 49 | 6,872 | 14.31% |
| TLT240816P00084000 | 2024-05-17 1:09PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.34 | +0.01 | +3.13% | 15 | 8,739 | 13.94% |
| TLT240920P00084000 | 2024-05-17 3:00PM EDT | 2024-09-20 | 0.52 | 0.50 | 0.52 | +0.03 | +6.12% | 235 | 1,523 | 13.51% |
| TLT240930P00084000 | 2024-05-16 1:12PM EDT | 2024-09-30 | 0.52 | 0.55 | 0.58 | 0.00 | - | 11 | 175 | 13.49% |
| TLT241018P00084000 | 2024-05-16 9:34AM EDT | 2024-10-18 | 0.61 | 0.68 | 0.70 | 0.00 | - | 2 | 521 | 13.55% |
| TLT241115P00084000 | 2024-05-17 11:15AM EDT | 2024-11-15 | 1.01 | 1.00 | 1.04 | +0.05 | +5.21% | 2 | 253 | 14.50% |
| TLT241220P00084000 | 2024-05-16 3:58PM EDT | 2024-12-20 | 1.13 | 1.19 | 1.22 | 0.00 | - | 103 | 552 | 14.20% |
| TLT250117P00084000 | 2024-05-16 1:10PM EDT | 2025-01-17 | 1.34 | 1.37 | 1.41 | +0.06 | +4.69% | 1 | 3,939 | 14.25% |
| TLT250221P00084000 | 2024-05-15 10:18AM EDT | 2025-02-21 | 1.53 | 1.53 | 1.57 | 0.00 | - | 20 | 75 | 14.00% |
| TLT250321P00084000 | 2024-05-17 11:32AM EDT | 2025-03-21 | 1.67 | 1.68 | 1.72 | +0.04 | +2.45% | 1 | 334 | 13.94% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 2025-03-31 | 2.70 | 1.71 | 1.78 | 0.00 | - | - | 10 | 13.94% |
| TLT250417P00084000 | 2024-05-17 12:34PM EDT | 2025-04-17 | 1.84 | 1.84 | 1.91 | -0.24 | -11.54% | 5 | 62 | 14.06% |
| TLT260116P00084000 | 2024-05-09 1:47PM EDT | 2026-01-16 | 3.65 | 3.20 | 3.90 | 0.00 | - | 2 | 328 | 15.49% |
© 2024 Yahoo. All rights reserved.