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:88.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00088000 | 2024-05-17 2:32PM EDT | 2024-05-17 | 3.37 | 3.35 | 3.45 | -0.90 | -21.08% | 375 | 7,240 | 47.07% |
| TLT240522C00088000 | 2024-05-15 11:49AM EDT | 2024-05-22 | 4.06 | 3.35 | 3.50 | 0.00 | - | 5 | 38 | 22.27% |
| TLT240524C00088000 | 2024-05-17 3:21PM EDT | 2024-05-24 | 3.50 | 3.45 | 3.60 | -0.57 | -14.00% | 3 | 675 | 23.15% |
| TLT240531C00088000 | 2024-05-16 2:10PM EDT | 2024-05-31 | 3.60 | 3.55 | 3.70 | -0.68 | -15.89% | 2 | 994 | 19.24% |
| TLT240607C00088000 | 2024-05-17 1:17PM EDT | 2024-06-07 | 3.65 | 3.55 | 3.70 | -0.90 | -19.78% | 3 | 282 | 15.89% |
| TLT240614C00088000 | 2024-05-17 2:43PM EDT | 2024-06-14 | 3.70 | 3.65 | 3.75 | -0.74 | -16.67% | 1 | 67 | 14.62% |
| TLT240621C00088000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 3.80 | 3.75 | 3.85 | -0.60 | -13.64% | 691 | 10,182 | 14.43% |
| TLT240628C00088000 | 2024-05-17 2:28PM EDT | 2024-06-28 | 4.05 | 3.90 | 4.00 | -0.40 | -8.99% | 2,856 | 432 | 14.87% |
| TLT240719C00088000 | 2024-05-17 1:37PM EDT | 2024-07-19 | 4.20 | 4.20 | 4.30 | -0.60 | -12.50% | 25 | 2,058 | 14.70% |
| TLT240816C00088000 | 2024-05-17 12:54PM EDT | 2024-08-16 | 4.67 | 4.60 | 4.70 | -0.53 | -10.19% | 18 | 851 | 14.86% |
| TLT240920C00088000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 5.20 | 5.15 | 5.25 | -0.59 | -10.19% | 25 | 3,062 | 15.54% |
| TLT240930C00088000 | 2024-05-17 2:43PM EDT | 2024-09-30 | 5.37 | 5.30 | 5.40 | -0.62 | -10.35% | 16 | 84 | 15.70% |
| TLT241018C00088000 | 2024-05-17 12:52PM EDT | 2024-10-18 | 5.60 | 5.50 | 5.60 | -0.65 | -10.40% | 140 | 2,151 | 15.69% |
| TLT241115C00088000 | 2024-05-16 12:54PM EDT | 2024-11-15 | 6.73 | 6.05 | 6.15 | 0.00 | - | 1 | 239 | 16.74% |
| TLT241220C00088000 | 2024-05-14 3:58PM EDT | 2024-12-20 | 6.23 | 6.40 | 6.50 | 0.00 | - | 10 | 1,467 | 16.66% |
| TLT241231C00088000 | 2024-05-14 11:22AM EDT | 2024-12-31 | 6.17 | 6.45 | 6.55 | 0.00 | - | 10 | 311 | 16.44% |
| TLT250117C00088000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 6.80 | 6.75 | 6.85 | -0.79 | -10.41% | 10 | 2,241 | 16.93% |
| TLT250221C00088000 | 2024-05-17 1:05PM EDT | 2025-02-21 | 7.15 | 7.10 | 7.20 | +0.40 | +5.93% | 11 | 283 | 16.99% |
| TLT250321C00088000 | 2024-05-16 12:58PM EDT | 2025-03-21 | 7.97 | 7.35 | 7.45 | 0.00 | - | 1 | 189 | 16.99% |
| TLT250331C00088000 | 2024-05-15 9:59AM EDT | 2025-03-31 | 7.85 | 7.45 | 7.60 | 0.00 | - | 40 | 220 | 17.19% |
| TLT250417C00088000 | 2024-05-17 2:15PM EDT | 2025-04-17 | 7.70 | 7.60 | 7.75 | -0.55 | -6.67% | 4 | 394 | 17.19% |
| TLT260116C00088000 | 2024-05-17 3:39PM EDT | 2026-01-16 | 10.15 | 9.95 | 10.60 | -0.50 | -4.69% | 71 | 966 | 19.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00088000 | 2024-05-17 3:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 25,612 | 34.38% |
| TLT240522P00088000 | 2024-05-17 3:17PM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | 0.00 | - | 187 | 214 | 15.63% |
| TLT240524P00088000 | 2024-05-17 3:21PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 2,508 | 13.48% |
| TLT240531P00088000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 822 | 1,484 | 11.72% |
| TLT240607P00088000 | 2024-05-17 2:53PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 124 | 775 | 11.62% |
| TLT240614P00088000 | 2024-05-17 3:32PM EDT | 2024-06-14 | 0.19 | 0.19 | 0.20 | +0.02 | +11.76% | 49 | 197 | 11.99% |
| TLT240621P00088000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | +0.04 | +18.18% | 4,382 | 24,367 | 11.72% |
| TLT240628P00088000 | 2024-05-17 3:27PM EDT | 2024-06-28 | 0.31 | 0.30 | 0.31 | +0.05 | +19.23% | 82 | 1,106 | 11.38% |
| TLT240719P00088000 | 2024-05-17 2:36PM EDT | 2024-07-19 | 0.60 | 0.58 | 0.60 | +0.07 | +13.21% | 318 | 10,200 | 12.11% |
| TLT240816P00088000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 0.92 | 0.91 | 0.92 | +0.11 | +13.58% | 80 | 5,391 | 12.33% |
| TLT240920P00088000 | 2024-05-17 3:01PM EDT | 2024-09-20 | 1.26 | 1.25 | 1.28 | +0.10 | +8.62% | 3,774 | 14,138 | 12.49% |
| TLT240930P00088000 | 2024-05-16 10:08AM EDT | 2024-09-30 | 1.34 | 1.32 | 1.36 | +0.17 | +14.53% | 1 | 379 | 12.45% |
| TLT241018P00088000 | 2024-05-17 3:10PM EDT | 2024-10-18 | 1.54 | 1.53 | 1.57 | +0.15 | +10.79% | 15 | 2,142 | 12.71% |
| TLT241115P00088000 | 2024-05-17 11:49AM EDT | 2024-11-15 | 1.96 | 1.98 | 2.02 | +0.12 | +6.52% | 3 | 5,523 | 13.65% |
| TLT241220P00088000 | 2024-05-17 1:48PM EDT | 2024-12-20 | 2.29 | 2.25 | 2.29 | +0.16 | +7.51% | 22 | 4,291 | 13.55% |
| TLT241231P00088000 | 2024-05-13 9:36AM EDT | 2024-12-31 | 2.72 | 2.30 | 2.36 | 0.00 | - | 2 | 88 | 13.49% |
| TLT250117P00088000 | 2024-05-17 2:56PM EDT | 2025-01-17 | 2.49 | 2.48 | 2.53 | +0.21 | +9.21% | 11 | 4,144 | 13.63% |
| TLT250221P00088000 | 2024-05-08 2:42PM EDT | 2025-02-21 | 3.15 | 2.68 | 2.74 | 0.00 | - | 10 | 332 | 13.46% |
| TLT250321P00088000 | 2024-05-16 2:45PM EDT | 2025-03-21 | 2.70 | 2.86 | 2.90 | 0.00 | - | 251 | 660 | 13.35% |
| TLT250331P00088000 | 2024-05-15 1:56PM EDT | 2025-03-31 | 2.73 | 2.90 | 2.98 | 0.00 | - | 1 | 105 | 13.39% |
| TLT250417P00088000 | 2024-05-15 10:16AM EDT | 2025-04-17 | 2.98 | 3.05 | 3.15 | 0.00 | - | 67 | 81 | 13.56% |
| TLT260116P00088000 | 2024-05-17 11:45AM EDT | 2026-01-16 | 4.65 | 4.55 | 5.30 | +0.02 | +0.43% | 5 | 948 | 14.88% |
© 2024 Yahoo. All rights reserved.