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:86.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00086000 | 2024-05-16 2:40PM EDT | 2024-05-17 | 6.03 | 5.35 | 5.45 | 0.00 | - | 14 | 388 | 51.56% |
| TLT240524C00086000 | 2024-05-16 2:41PM EDT | 2024-05-24 | 6.18 | 5.45 | 5.60 | 0.00 | - | 15 | 205 | 32.52% |
| TLT240531C00086000 | 2024-05-17 1:06PM EDT | 2024-05-31 | 5.65 | 5.50 | 5.65 | -0.85 | -13.08% | 12 | 27 | 25.20% |
| TLT240607C00086000 | 2024-05-15 1:49PM EDT | 2024-06-07 | 6.47 | 5.50 | 5.65 | 0.00 | - | 4 | 26 | 20.80% |
| TLT240621C00086000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 5.70 | 5.65 | 5.75 | -0.65 | -10.24% | 24 | 8,176 | 17.97% |
| TLT240719C00086000 | 2024-05-17 1:26PM EDT | 2024-07-19 | 5.93 | 5.90 | 6.00 | -0.77 | -11.49% | 18 | 376 | 16.21% |
| TLT240816C00086000 | 2024-05-17 12:04PM EDT | 2024-08-16 | 6.40 | 6.20 | 6.35 | -0.62 | -8.83% | 27 | 90 | 16.26% |
| TLT240920C00086000 | 2024-05-15 2:23PM EDT | 2024-09-20 | 7.40 | 6.65 | 6.75 | 0.00 | - | 45 | 277 | 16.27% |
| TLT240930C00086000 | 2024-05-15 9:42AM EDT | 2024-09-30 | 7.35 | 6.80 | 6.90 | 0.00 | - | 3 | 90 | 16.50% |
| TLT241018C00086000 | 2024-05-16 10:58AM EDT | 2024-10-18 | 7.90 | 6.95 | 7.05 | 0.00 | - | 4 | 242 | 16.29% |
| TLT241115C00086000 | 2024-05-14 1:00PM EDT | 2024-11-15 | 7.25 | 7.45 | 7.55 | 0.00 | - | 2 | 105 | 17.29% |
| TLT241220C00086000 | 2024-05-14 10:21AM EDT | 2024-12-20 | 7.39 | 7.75 | 7.85 | 0.00 | - | 1 | 6 | 17.08% |
| TLT241231C00086000 | 2024-05-15 9:40AM EDT | 2024-12-31 | 8.35 | 7.80 | 7.90 | 0.00 | - | 1 | 111 | 16.86% |
| TLT250117C00086000 | 2024-05-09 1:45PM EDT | 2025-01-17 | 7.65 | 8.05 | 8.20 | 0.00 | - | 1 | 686 | 17.41% |
| TLT250221C00086000 | 2024-05-03 1:44PM EDT | 2025-02-21 | 7.60 | 8.40 | 8.55 | 0.00 | - | 23 | 51 | 17.51% |
| TLT250321C00086000 | 2024-05-07 9:43AM EDT | 2025-03-21 | 8.54 | 8.65 | 8.75 | 0.00 | - | 2 | 21 | 17.37% |
| TLT250331C00086000 | 2024-05-06 11:31AM EDT | 2025-03-31 | 8.00 | 8.75 | 8.90 | 0.00 | - | 2 | 25 | 17.58% |
| TLT250417C00086000 | 2024-05-14 11:47AM EDT | 2025-04-17 | 8.47 | 8.90 | 9.00 | 0.00 | - | 11 | 15 | 17.44% |
| TLT260116C00086000 | 2024-05-17 3:00PM EDT | 2026-01-16 | 11.22 | 10.90 | 11.70 | +0.32 | +2.94% | 1 | 116 | 19.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00086000 | 2024-05-17 3:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 6,500 | 51.56% |
| TLT240522P00086000 | 2024-05-13 11:25AM EDT | 2024-05-22 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 21.09% |
| TLT240524P00086000 | 2024-05-17 3:13PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 1,270 | 17.97% |
| TLT240531P00086000 | 2024-05-17 11:34AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 2,403 | 14.65% |
| TLT240607P00086000 | 2024-05-17 1:42PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 34 | 311 | 14.16% |
| TLT240614P00086000 | 2024-05-17 1:58PM EDT | 2024-06-14 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 59 | 251 | 13.87% |
| TLT240621P00086000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 286 | 18,261 | 13.28% |
| TLT240628P00086000 | 2024-05-17 1:53PM EDT | 2024-06-28 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 24 | 277 | 12.84% |
| TLT240719P00086000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.32 | +0.03 | +10.71% | 137 | 2,172 | 12.99% |
| TLT240816P00086000 | 2024-05-17 2:50PM EDT | 2024-08-16 | 0.53 | 0.53 | 0.55 | +0.03 | +6.00% | 53 | 1,465 | 13.01% |
| TLT240920P00086000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 0.80 | 0.79 | 0.82 | +0.06 | +8.11% | 43 | 2,227 | 12.95% |
| TLT240930P00086000 | 2024-05-17 1:33PM EDT | 2024-09-30 | 0.88 | 0.86 | 0.89 | +0.10 | +12.82% | 2 | 346 | 12.92% |
| TLT241018P00086000 | 2024-05-17 2:50PM EDT | 2024-10-18 | 1.03 | 1.02 | 1.05 | +0.10 | +10.75% | 10 | 327 | 13.05% |
| TLT241115P00086000 | 2024-05-15 12:41PM EDT | 2024-11-15 | 1.32 | 1.42 | 1.46 | 0.00 | - | 1 | 702 | 14.05% |
| TLT241220P00086000 | 2024-05-16 9:35AM EDT | 2024-12-20 | 1.53 | 1.65 | 1.69 | 0.00 | - | 7 | 7,787 | 13.88% |
| TLT241231P00086000 | 2024-05-14 1:52PM EDT | 2024-12-31 | 2.03 | 1.70 | 1.75 | 0.00 | - | 76 | 160 | 13.79% |
| TLT250117P00086000 | 2024-05-17 12:57PM EDT | 2025-01-17 | 1.88 | 1.86 | 1.91 | +0.11 | +6.21% | 21 | 1,411 | 13.95% |
| TLT250221P00086000 | 2024-05-13 11:04AM EDT | 2025-02-21 | 2.44 | 2.04 | 2.10 | 0.00 | - | 18 | 311 | 13.76% |
| TLT250321P00086000 | 2024-05-15 11:07AM EDT | 2025-03-21 | 2.12 | 2.21 | 2.26 | 0.00 | - | 1 | 370 | 13.67% |
| TLT250331P00086000 | 2024-05-10 3:04PM EDT | 2025-03-31 | 2.27 | 2.24 | 2.32 | -0.41 | -15.30% | 1 | 102 | 13.66% |
| TLT250417P00086000 | 2024-05-14 10:22AM EDT | 2025-04-17 | 2.69 | 2.39 | 2.47 | 0.00 | - | 25 | 97 | 13.81% |
| TLT260116P00086000 | 2024-05-17 12:30PM EDT | 2026-01-16 | 4.22 | 3.80 | 4.55 | -0.18 | -4.09% | 1 | 218 | 15.16% |
© 2024 Yahoo. All rights reserved.