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:91.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00091000 | 2024-05-20 3:55PM EDT | 2024-05-22 | 0.37 | 0.35 | 0.37 | -0.27 | -42.19% | 1,187 | 1,342 | 11.38% |
| TLT240524C00091000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.53 | 0.52 | 0.54 | -0.25 | -32.05% | 2,601 | 1,998 | 12.55% |
| TLT240529C00091000 | 2024-05-20 3:33PM EDT | 2024-05-29 | 0.62 | 0.63 | 0.65 | -0.34 | -35.42% | 138 | 149 | 10.30% |
| TLT240531C00091000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 0.78 | 0.77 | 0.79 | -0.25 | -24.27% | 297 | 34,236 | 11.55% |
| TLT240607C00091000 | 2024-05-20 3:42PM EDT | 2024-06-07 | 0.95 | 0.94 | 0.96 | -0.23 | -19.49% | 284 | 2,118 | 11.13% |
| TLT240614C00091000 | 2024-05-20 3:34PM EDT | 2024-06-14 | 1.20 | 1.20 | 1.22 | -0.23 | -16.08% | 188 | 1,892 | 12.18% |
| TLT240621C00091000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 1.36 | 1.37 | 1.39 | -0.23 | -14.47% | 1,130 | 17,851 | 12.35% |
| TLT240628C00091000 | 2024-05-20 3:11PM EDT | 2024-06-28 | 1.61 | 1.54 | 1.56 | -0.15 | -8.52% | 33 | 821 | 12.62% |
| TLT240719C00091000 | 2024-05-20 3:01PM EDT | 2024-07-19 | 1.95 | 1.94 | 1.96 | -0.22 | -10.14% | 357 | 10,438 | 12.89% |
| TLT240816C00091000 | 2024-05-20 2:49PM EDT | 2024-08-16 | 2.56 | 2.47 | 2.51 | -0.13 | -4.83% | 46 | 4,459 | 13.73% |
| TLT240920C00091000 | 2024-05-20 2:28PM EDT | 2024-09-20 | 3.15 | 3.00 | 3.10 | -0.10 | -3.08% | 40 | 1,273 | 14.41% |
| TLT240930C00091000 | 2024-05-17 2:55PM EDT | 2024-09-30 | 3.35 | 3.20 | 3.30 | -0.10 | -2.90% | 1 | 184 | 14.77% |
| TLT241018C00091000 | 2024-05-20 2:55PM EDT | 2024-10-18 | 3.52 | 3.45 | 3.50 | -0.16 | -4.35% | 1 | 325 | 14.72% |
| TLT241115C00091000 | 2024-05-20 3:21PM EDT | 2024-11-15 | 4.12 | 4.05 | 4.15 | -0.18 | -4.19% | 1 | 510 | 16.08% |
| TLT241220C00091000 | 2024-05-20 1:01PM EDT | 2024-12-20 | 4.50 | 4.45 | 4.55 | -0.15 | -3.23% | 516 | 7,499 | 16.14% |
| TLT241231C00091000 | 2024-05-17 9:50AM EDT | 2024-12-31 | 4.50 | 4.50 | 4.60 | -0.36 | -7.41% | 1 | 361 | 15.92% |
| TLT250117C00091000 | 2024-05-20 3:46PM EDT | 2025-01-17 | 4.82 | 4.80 | 4.90 | -0.28 | -5.49% | 2,424 | 1,161 | 16.36% |
| TLT250221C00091000 | 2024-05-17 1:16PM EDT | 2025-02-21 | 5.46 | 5.15 | 5.30 | 0.00 | - | 2 | 42 | 16.56% |
| TLT250321C00091000 | 2024-05-17 11:39AM EDT | 2025-03-21 | 5.80 | 5.45 | 5.55 | 0.00 | - | 22 | 122 | 16.54% |
| TLT250331C00091000 | 2024-05-15 1:05PM EDT | 2025-03-31 | 6.40 | 5.55 | 5.70 | 0.00 | - | 11 | 6,182 | 16.72% |
| TLT250417C00091000 | 2024-05-20 12:52PM EDT | 2025-04-17 | 5.83 | 5.75 | 5.85 | -0.17 | -2.83% | 6 | 187 | 16.72% |
| TLT250516C00091000 | 2024-05-20 3:39PM EDT | 2025-05-16 | 6.05 | 6.00 | 6.15 | -0.25 | -3.97% | 838 | 92 | 16.86% |
| TLT260116C00091000 | 2024-05-20 12:51PM EDT | 2026-01-16 | 8.49 | 7.60 | 9.10 | -0.22 | -2.53% | 375 | 1,027 | 19.35% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522P00091000 | 2024-05-20 3:48PM EDT | 2024-05-22 | 0.21 | 0.20 | 0.21 | +0.03 | +16.67% | 1,250 | 3,772 | 9.86% |
| TLT240524P00091000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.31 | 0.31 | 0.32 | +0.03 | +10.71% | 6,629 | 8,454 | 9.91% |
| TLT240529P00091000 | 2024-05-20 3:58PM EDT | 2024-05-29 | 0.40 | 0.39 | 0.41 | +0.03 | +8.11% | 1,155 | 356 | 8.20% |
| TLT240531P00091000 | 2024-05-20 3:49PM EDT | 2024-05-31 | 0.48 | 0.48 | 0.50 | +0.03 | +6.67% | 630 | 38,104 | 8.84% |
| TLT240607P00091000 | 2024-05-20 3:17PM EDT | 2024-06-07 | 0.81 | 0.84 | 0.85 | +0.02 | +2.53% | 752 | 6,406 | 11.26% |
| TLT240614P00091000 | 2024-05-20 3:42PM EDT | 2024-06-14 | 1.03 | 1.04 | 1.05 | +0.07 | +7.29% | 209 | 801 | 11.67% |
| TLT240621P00091000 | 2024-05-20 3:33PM EDT | 2024-06-21 | 1.14 | 1.12 | 1.14 | +0.09 | +8.57% | 4,279 | 8,400 | 11.16% |
| TLT240628P00091000 | 2024-05-20 3:39PM EDT | 2024-06-28 | 1.20 | 1.21 | 1.23 | +0.06 | +5.26% | 86 | 1,504 | 10.87% |
| TLT240719P00091000 | 2024-05-20 3:41PM EDT | 2024-07-19 | 1.60 | 1.61 | 1.63 | +0.07 | +4.58% | 8,899 | 12,667 | 11.48% |
| TLT240816P00091000 | 2024-05-20 3:32PM EDT | 2024-08-16 | 2.04 | 2.03 | 2.06 | +0.09 | +4.62% | 111 | 779 | 11.89% |
| TLT240920P00091000 | 2024-05-20 2:19PM EDT | 2024-09-20 | 2.39 | 2.41 | 2.45 | +0.05 | +2.14% | 26 | 5,093 | 11.91% |
| TLT240930P00091000 | 2024-05-20 11:11AM EDT | 2024-09-30 | 2.56 | 2.48 | 2.53 | +0.13 | +5.35% | 2 | 253 | 11.82% |
| TLT241018P00091000 | 2024-05-20 11:43AM EDT | 2024-10-18 | 2.77 | 2.72 | 2.76 | +0.37 | +15.42% | 21 | 345 | 12.08% |
| TLT241115P00091000 | 2024-05-14 9:45AM EDT | 2024-11-15 | 3.60 | 3.20 | 3.30 | 0.00 | - | 2 | 3,536 | 13.22% |
| TLT241220P00091000 | 2024-05-20 11:04AM EDT | 2024-12-20 | 3.60 | 3.55 | 3.60 | +0.40 | +12.50% | 7 | 1,543 | 13.17% |
| TLT241231P00091000 | 2024-05-16 9:52AM EDT | 2024-12-31 | 3.30 | 3.55 | 3.70 | 0.00 | - | 30 | 141 | 13.20% |
| TLT250117P00091000 | 2024-05-20 3:46PM EDT | 2025-01-17 | 3.82 | 3.75 | 3.85 | +0.39 | +11.37% | 2,372 | 2,410 | 13.23% |
| TLT250221P00091000 | 2024-05-20 1:03PM EDT | 2025-02-21 | 4.01 | 4.00 | 4.05 | +0.28 | +7.51% | 20 | 269 | 13.00% |
| TLT250321P00091000 | 2024-05-20 3:14PM EDT | 2025-03-21 | 4.20 | 4.15 | 4.25 | +0.10 | +2.44% | 1 | 414 | 13.00% |
| TLT250331P00091000 | 2024-05-07 9:49AM EDT | 2025-03-31 | 4.59 | 4.20 | 4.30 | 0.00 | - | 1 | 46 | 12.94% |
| TLT250417P00091000 | 2024-05-15 12:44PM EDT | 2025-04-17 | 4.00 | 4.35 | 4.50 | 0.00 | - | 10 | 61 | 13.18% |
| TLT250516P00091000 | 2024-05-20 3:39PM EDT | 2025-05-16 | 4.64 | 4.55 | 4.70 | +0.10 | +2.20% | 868 | 92 | 13.20% |
| TLT260116P00091000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 6.13 | 5.65 | 6.45 | -0.19 | -3.01% | 393 | 1,230 | 13.94% |
© 2024 Yahoo. All rights reserved.