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:92.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00092000 | 2024-05-20 3:59PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,897 | 0 | 3.13% |
| TLT240524C00092000 | 2024-05-20 3:53PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,705 | 0 | 3.13% |
| TLT240529C00092000 | 2024-05-20 3:57PM EDT | 2024-05-29 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,114 | 0 | 1.56% |
| TLT240531C00092000 | 2024-05-20 3:45PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 1.56% |
| TLT240607C00092000 | 2024-05-20 3:34PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 1.56% |
| TLT240614C00092000 | 2024-05-20 2:20PM EDT | 2024-06-14 | 0.82 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.78% |
| TLT240621C00092000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4,620 | 0 | 0.78% |
| TLT240628C00092000 | 2024-05-20 3:33PM EDT | 2024-06-28 | 1.06 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| TLT240719C00092000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.78% |
| TLT240816C00092000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 1.99 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| TLT240920C00092000 | 2024-05-20 3:27PM EDT | 2024-09-20 | 2.58 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 0.39% |
| TLT240930C00092000 | 2024-05-20 2:36PM EDT | 2024-09-30 | 2.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| TLT241018C00092000 | 2024-05-20 3:53PM EDT | 2024-10-18 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5,055 | 0 | 0.39% |
| TLT241115C00092000 | 2024-05-20 3:05PM EDT | 2024-11-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| TLT241220C00092000 | 2024-05-20 2:34PM EDT | 2024-12-20 | 4.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| TLT241231C00092000 | 2024-05-20 2:56PM EDT | 2024-12-31 | 4.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| TLT250117C00092000 | 2024-05-20 3:52PM EDT | 2025-01-17 | 4.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| TLT250221C00092000 | 2024-05-17 9:53AM EDT | 2025-02-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TLT250321C00092000 | 2024-05-20 11:43AM EDT | 2025-03-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TLT250331C00092000 | 2024-05-17 9:43AM EDT | 2025-03-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| TLT250417C00092000 | 2024-05-20 12:23PM EDT | 2025-04-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| TLT250516C00092000 | 2024-05-17 3:41PM EDT | 2025-05-16 | 5.83 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| TLT260116C00092000 | 2024-05-20 3:32PM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522P00092000 | 2024-05-20 2:54PM EDT | 2024-05-22 | 0.77 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 0.00% |
| TLT240524P00092000 | 2024-05-20 3:37PM EDT | 2024-05-24 | 0.92 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| TLT240529P00092000 | 2024-05-20 2:43PM EDT | 2024-05-29 | 0.90 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| TLT240531P00092000 | 2024-05-20 3:47PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| TLT240607P00092000 | 2024-05-20 3:33PM EDT | 2024-06-07 | 1.44 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| TLT240614P00092000 | 2024-05-20 3:46PM EDT | 2024-06-14 | 1.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TLT240621P00092000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 7,864 | 0 | 0.00% |
| TLT240628P00092000 | 2024-05-20 2:17PM EDT | 2024-06-28 | 1.67 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| TLT240719P00092000 | 2024-05-20 3:13PM EDT | 2024-07-19 | 2.09 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 0.00% |
| TLT240816P00092000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00092000 | 2024-05-20 3:02PM EDT | 2024-09-20 | 2.88 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| TLT240930P00092000 | 2024-05-20 12:00PM EDT | 2024-09-30 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLT241018P00092000 | 2024-05-20 1:23PM EDT | 2024-10-18 | 3.24 | 0.00 | 0.00 | 0.00 | - | 5,001 | 0 | 0.00% |
| TLT241115P00092000 | 2024-05-20 1:12PM EDT | 2024-11-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TLT241220P00092000 | 2024-05-20 2:18PM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241231P00092000 | 2024-05-20 3:38PM EDT | 2024-12-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00092000 | 2024-05-20 2:43PM EDT | 2025-01-17 | 4.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT250221P00092000 | 2024-05-17 11:31AM EDT | 2025-02-21 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321P00092000 | 2024-05-17 11:31AM EDT | 2025-03-21 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00092000 | 2024-05-17 11:31AM EDT | 2025-03-31 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00092000 | 2024-05-17 11:31AM EDT | 2025-04-17 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250516P00092000 | 2024-05-17 10:55AM EDT | 2025-05-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TLT260116P00092000 | 2024-05-20 1:20PM EDT | 2026-01-16 | 6.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.