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:93.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00093000 | 2024-05-17 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 18,342 | 12.50% |
| TLT240522C00093000 | 2024-05-17 3:55PM EDT | 2024-05-22 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 4,595 | 1,977 | 9.57% |
| TLT240524C00093000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 1,276 | 3,319 | 10.01% |
| TLT240531C00093000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.21 | 0.21 | 0.22 | -0.21 | -50.00% | 495 | 10,225 | 10.35% |
| TLT240607C00093000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.35 | 0.34 | 0.35 | -0.24 | -40.68% | 26 | 2,704 | 10.45% |
| TLT240614C00093000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 0.55 | 0.55 | 0.56 | -0.27 | -32.93% | 79 | 1,176 | 11.55% |
| TLT240621C00093000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.70 | -0.25 | -26.60% | 9,846 | 53,371 | 11.73% |
| TLT240628C00093000 | 2024-05-17 2:06PM EDT | 2024-06-28 | 0.83 | 0.83 | 0.84 | -0.28 | -25.23% | 98 | 2,103 | 11.96% |
| TLT240719C00093000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 1.23 | 1.21 | 1.24 | -0.28 | -18.54% | 1,212 | 11,898 | 12.59% |
| TLT240816C00093000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 1.73 | 1.71 | 1.74 | -0.42 | -19.53% | 32 | 3,122 | 13.33% |
| TLT240920C00093000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 2.30 | 2.28 | 2.31 | -0.33 | -12.55% | 102 | 4,616 | 14.05% |
| TLT240930C00093000 | 2024-05-17 3:09PM EDT | 2024-09-30 | 2.43 | 2.42 | 2.47 | -0.38 | -13.52% | 60 | 372 | 14.25% |
| TLT241018C00093000 | 2024-05-17 12:44PM EDT | 2024-10-18 | 2.75 | 2.67 | 2.71 | -0.30 | -9.84% | 32 | 512 | 14.42% |
| TLT241115C00093000 | 2024-05-17 3:20PM EDT | 2024-11-15 | 3.35 | 3.30 | 3.35 | -0.60 | -15.19% | 1 | 3,307 | 15.76% |
| TLT241220C00093000 | 2024-05-17 12:53PM EDT | 2024-12-20 | 3.72 | 3.65 | 3.75 | -0.39 | -9.49% | 2 | 1,958 | 15.86% |
| TLT241231C00093000 | 2024-05-17 1:52PM EDT | 2024-12-31 | 3.75 | 3.70 | 3.80 | -0.45 | -10.71% | 7 | 371 | 15.65% |
| TLT250117C00093000 | 2024-05-17 1:54PM EDT | 2025-01-17 | 4.05 | 4.05 | 4.15 | -0.37 | -8.37% | 39 | 14,439 | 16.27% |
| TLT250221C00093000 | 2024-05-17 12:04PM EDT | 2025-02-21 | 4.50 | 4.40 | 4.50 | -0.34 | -7.02% | 18 | 500 | 16.32% |
| TLT250321C00093000 | 2024-05-17 1:18PM EDT | 2025-03-21 | 4.75 | 4.70 | 4.80 | -0.30 | -5.94% | 1 | 173 | 16.46% |
| TLT250331C00093000 | 2024-05-16 2:14PM EDT | 2025-03-31 | 5.30 | 4.85 | 4.90 | 0.00 | - | 35 | 6,128 | 16.49% |
| TLT250417C00093000 | 2024-05-15 11:00AM EDT | 2025-04-17 | 5.40 | 4.95 | 5.10 | 0.00 | - | 1 | 188 | 16.64% |
| TLT260116C00093000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 7.73 | 7.55 | 8.10 | -0.52 | -6.30% | 33 | 796 | 18.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00093000 | 2024-05-17 3:55PM EDT | 2024-05-17 | 1.60 | 1.58 | 1.62 | +0.60 | +60.00% | 117 | 440 | 17.97% |
| TLT240522P00093000 | 2024-05-17 3:55PM EDT | 2024-05-22 | 1.58 | 1.56 | 1.65 | +0.57 | +56.44% | 351 | 384 | 9.57% |
| TLT240524P00093000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 1.61 | 1.58 | 1.65 | +0.43 | +36.44% | 42 | 165 | 8.30% |
| TLT240531P00093000 | 2024-05-17 12:42PM EDT | 2024-05-31 | 1.57 | 1.65 | 1.70 | +0.45 | +40.18% | 11 | 31,794 | 7.57% |
| TLT240607P00093000 | 2024-05-17 3:34PM EDT | 2024-06-07 | 2.01 | 1.98 | 2.02 | +0.46 | +29.68% | 4 | 2,178 | 11.28% |
| TLT240614P00093000 | 2024-05-17 10:41AM EDT | 2024-06-14 | 1.89 | 2.12 | 2.15 | +0.32 | +20.38% | 4 | 47 | 11.33% |
| TLT240621P00093000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 2.20 | 2.19 | 2.22 | +0.39 | +21.55% | 395 | 7,693 | 10.87% |
| TLT240628P00093000 | 2024-05-17 9:31AM EDT | 2024-06-28 | 2.12 | 2.24 | 2.27 | +0.25 | +13.37% | 2 | 479 | 10.39% |
| TLT240719P00093000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 2.61 | 2.61 | 2.64 | +0.34 | +14.98% | 11 | 4,401 | 11.16% |
| TLT240816P00093000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 3.02 | 2.99 | 3.05 | +0.35 | +13.11% | 30 | 490 | 11.65% |
| TLT240920P00093000 | 2024-05-17 10:05AM EDT | 2024-09-20 | 3.25 | 3.35 | 3.40 | +0.17 | +5.52% | 54 | 5,875 | 11.60% |
| TLT240930P00093000 | 2024-05-16 9:42AM EDT | 2024-09-30 | 3.09 | 3.40 | 3.50 | 0.00 | - | 10 | 324 | 11.62% |
| TLT241018P00093000 | 2024-05-16 10:37AM EDT | 2024-10-18 | 3.21 | 3.65 | 3.70 | 0.00 | - | 3 | 973 | 11.79% |
| TLT241115P00093000 | 2024-05-17 3:46PM EDT | 2024-11-15 | 4.15 | 4.10 | 4.20 | +0.24 | +6.14% | 1 | 3,406 | 12.82% |
| TLT241220P00093000 | 2024-05-16 10:56AM EDT | 2024-12-20 | 4.03 | 4.45 | 4.50 | 0.00 | - | 6 | 1,533 | 12.82% |
| TLT241231P00093000 | 2024-05-17 10:22AM EDT | 2024-12-31 | 4.40 | 4.45 | 4.55 | -0.59 | -11.82% | 1 | 143 | 12.68% |
| TLT250117P00093000 | 2024-05-15 10:07AM EDT | 2025-01-17 | 4.50 | 4.65 | 4.75 | 0.00 | - | 2 | 4,063 | 12.91% |
| TLT250221P00093000 | 2024-05-15 10:15AM EDT | 2025-02-21 | 4.75 | 4.85 | 4.95 | 0.00 | - | 1 | 1,532 | 12.71% |
| TLT250321P00093000 | 2024-05-10 10:51AM EDT | 2025-03-21 | 5.80 | 5.05 | 5.15 | 0.00 | - | 32 | 202 | 12.72% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 2025-03-31 | 7.12 | 4.75 | 4.90 | 0.00 | - | 1 | 21 | 11.78% |
| TLT250417P00093000 | 2024-05-15 12:32PM EDT | 2025-04-17 | 4.92 | 5.25 | 5.40 | 0.00 | - | 3 | 8 | 12.92% |
| TLT260116P00093000 | 2024-05-17 10:10AM EDT | 2026-01-16 | 7.06 | 6.75 | 7.55 | +0.51 | +7.79% | 1 | 1,562 | 14.16% |
© 2024 Yahoo. All rights reserved.