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:87.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00087000 | 2024-05-17 3:14PM EDT | 2024-05-17 | 4.39 | 4.35 | 4.45 | -0.59 | -11.85% | 205 | 29,887 | 58.20% |
| TLT240524C00087000 | 2024-05-17 9:38AM EDT | 2024-05-24 | 4.65 | 4.45 | 4.60 | +0.78 | +20.16% | 5 | 148 | 27.88% |
| TLT240531C00087000 | 2024-05-16 9:51AM EDT | 2024-05-31 | 5.35 | 4.50 | 4.65 | 0.00 | - | 20 | 10,889 | 21.73% |
| TLT240607C00087000 | 2024-05-15 11:51AM EDT | 2024-06-07 | 5.23 | 4.55 | 4.70 | 0.00 | - | 3 | 41 | 18.95% |
| TLT240621C00087000 | 2024-05-17 3:14PM EDT | 2024-06-21 | 4.73 | 4.65 | 4.80 | -0.68 | -12.57% | 72 | 688 | 16.31% |
| TLT240719C00087000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 5.06 | 5.00 | 5.10 | -0.79 | -13.50% | 48 | 712 | 15.15% |
| TLT240816C00087000 | 2024-05-17 12:54PM EDT | 2024-08-16 | 5.50 | 5.40 | 5.50 | -0.44 | -7.41% | 24 | 931 | 15.49% |
| TLT240920C00087000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 5.90 | 5.85 | 5.95 | -0.68 | -10.33% | 1 | 3,412 | 15.72% |
| TLT240930C00087000 | 2024-05-16 11:00AM EDT | 2024-09-30 | 6.95 | 6.05 | 6.15 | 0.00 | - | 2 | 204 | 16.19% |
| TLT241018C00087000 | 2024-05-17 12:40PM EDT | 2024-10-18 | 6.40 | 6.20 | 6.30 | -0.50 | -7.25% | 10 | 458 | 15.94% |
| TLT241115C00087000 | 2024-05-15 10:46AM EDT | 2024-11-15 | 7.15 | 6.75 | 6.85 | 0.00 | - | 1 | 204 | 17.08% |
| TLT241220C00087000 | 2024-05-14 10:38AM EDT | 2024-12-20 | 6.75 | 7.05 | 7.15 | 0.00 | - | 1 | 140 | 16.83% |
| TLT241231C00087000 | 2024-05-15 9:40AM EDT | 2024-12-31 | 7.61 | 7.10 | 7.20 | 0.00 | - | 1 | 1 | 16.61% |
| TLT250117C00087000 | 2024-05-16 11:46AM EDT | 2025-01-17 | 8.15 | 7.40 | 7.50 | 0.00 | - | 21 | 2,166 | 17.13% |
| TLT250221C00087000 | 2024-05-07 3:56PM EDT | 2025-02-21 | 7.85 | 7.75 | 7.85 | +0.35 | +4.67% | 2 | 78 | 17.21% |
| TLT250321C00087000 | 2024-05-14 3:07PM EDT | 2025-03-21 | 7.85 | 8.00 | 8.10 | 0.00 | - | 1 | 71 | 17.22% |
| TLT250331C00087000 | 2024-05-07 12:02PM EDT | 2025-03-31 | 8.25 | 8.10 | 8.20 | 0.00 | - | 20 | 20 | 17.26% |
| TLT250417C00087000 | 2024-05-16 1:39PM EDT | 2025-04-17 | 8.85 | 8.25 | 8.35 | 0.00 | - | 60 | 68 | 17.28% |
| TLT260116C00087000 | 2024-05-15 2:18PM EDT | 2026-01-16 | 11.30 | 10.30 | 11.15 | 0.00 | - | 2 | 399 | 19.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00087000 | 2024-05-16 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 33,703 | 42.97% |
| TLT240522P00087000 | 2024-05-17 1:15PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 91 | 17.58% |
| TLT240524P00087000 | 2024-05-17 10:06AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 2,416 | 16.80% |
| TLT240531P00087000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 659 | 1,900 | 13.09% |
| TLT240607P00087000 | 2024-05-17 1:17PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 39 | 210 | 12.79% |
| TLT240614P00087000 | 2024-05-17 3:20PM EDT | 2024-06-14 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 30 | 148 | 12.84% |
| TLT240621P00087000 | 2024-05-17 2:45PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 381 | 14,693 | 12.40% |
| TLT240628P00087000 | 2024-05-17 3:37PM EDT | 2024-06-28 | 0.21 | 0.19 | 0.21 | +0.03 | +16.67% | 70 | 472 | 12.04% |
| TLT240719P00087000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 0.43 | 0.42 | 0.43 | +0.05 | +13.16% | 66 | 5,562 | 12.45% |
| TLT240816P00087000 | 2024-05-17 2:33PM EDT | 2024-08-16 | 0.69 | 0.69 | 0.70 | +0.06 | +9.52% | 35 | 3,402 | 12.57% |
| TLT240920P00087000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 1.00 | 0.99 | 1.02 | +0.12 | +13.64% | 21 | 4,497 | 12.67% |
| TLT240930P00087000 | 2024-05-17 12:04PM EDT | 2024-09-30 | 1.08 | 1.07 | 1.10 | -0.42 | -28.00% | 6 | 244 | 12.66% |
| TLT241018P00087000 | 2024-05-17 1:49PM EDT | 2024-10-18 | 1.29 | 1.25 | 1.29 | +0.17 | +15.18% | 1 | 3,639 | 12.89% |
| TLT241115P00087000 | 2024-05-17 1:07PM EDT | 2024-11-15 | 1.70 | 1.68 | 1.72 | +0.19 | +12.58% | 5 | 6,139 | 13.84% |
| TLT241220P00087000 | 2024-05-16 10:31AM EDT | 2024-12-20 | 1.76 | 1.93 | 1.97 | 0.00 | - | 231 | 6,039 | 13.71% |
| TLT241231P00087000 | 2024-05-17 3:22PM EDT | 2024-12-31 | 2.01 | 1.98 | 2.03 | +0.02 | +1.01% | 5 | 94 | 13.61% |
| TLT250117P00087000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 2.17 | 2.16 | 2.20 | +0.15 | +7.43% | 3 | 3,306 | 13.78% |
| TLT250221P00087000 | 2024-05-15 9:30AM EDT | 2025-02-21 | 2.38 | 2.35 | 2.40 | 0.00 | - | 2 | 317 | 13.59% |
| TLT250321P00087000 | 2024-05-15 2:17PM EDT | 2025-03-21 | 2.38 | 2.52 | 2.57 | 0.00 | - | 1 | 381 | 13.53% |
| TLT250331P00087000 | 2024-05-10 3:23PM EDT | 2025-03-31 | 3.02 | 2.56 | 2.63 | 0.00 | - | 1 | 60 | 13.51% |
| TLT250417P00087000 | 2024-05-08 2:29PM EDT | 2025-04-17 | 3.10 | 2.71 | 2.79 | 0.00 | - | 13 | 97 | 13.67% |
| TLT260116P00087000 | 2024-05-17 12:59PM EDT | 2026-01-16 | 4.52 | 4.15 | 4.75 | +0.13 | +2.96% | 3 | 1,010 | 14.64% |
© 2024 Yahoo. All rights reserved.