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:96.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00096000 | 2024-05-17 12:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 21,516 | 42.19% |
| TLT240522C00096000 | 2024-05-16 12:50PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 52 | 17.19% |
| TLT240524C00096000 | 2024-05-17 3:14PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 183 | 1,161 | 15.24% |
| TLT240531C00096000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4 | 163 | 13.09% |
| TLT240607C00096000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 77 | 922 | 11.82% |
| TLT240614C00096000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 0.10 | 0.09 | 0.11 | -0.09 | -47.37% | 99 | 996 | 12.21% |
| TLT240621C00096000 | 2024-05-17 2:50PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.08 | -34.78% | 1,758 | 32,953 | 12.01% |
| TLT240628C00096000 | 2024-05-17 3:27PM EDT | 2024-06-28 | 0.19 | 0.19 | 0.20 | -0.11 | -36.67% | 68 | 3,683 | 11.70% |
| TLT240719C00096000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 0.43 | 0.43 | 0.45 | -0.15 | -25.86% | 301 | 13,619 | 12.43% |
| TLT240816C00096000 | 2024-05-17 2:49PM EDT | 2024-08-16 | 0.80 | 0.80 | 0.81 | -0.20 | -20.00% | 48 | 3,837 | 13.10% |
| TLT240920C00096000 | 2024-05-17 10:16AM EDT | 2024-09-20 | 1.32 | 1.24 | 1.27 | -0.13 | -8.97% | 4 | 1,361 | 13.76% |
| TLT240930C00096000 | 2024-05-17 12:29PM EDT | 2024-09-30 | 1.42 | 1.34 | 1.38 | -0.21 | -12.88% | 59 | 1,784 | 13.82% |
| TLT241018C00096000 | 2024-05-17 3:05PM EDT | 2024-10-18 | 1.59 | 1.57 | 1.61 | -0.31 | -16.32% | 6 | 1,032 | 14.10% |
| TLT241115C00096000 | 2024-05-17 3:56PM EDT | 2024-11-15 | 2.18 | 2.15 | 2.20 | -0.27 | -11.02% | 7 | 1,259 | 15.49% |
| TLT241220C00096000 | 2024-05-16 3:08PM EDT | 2024-12-20 | 2.80 | 2.51 | 2.56 | 0.00 | - | 90 | 2,765 | 15.56% |
| TLT241231C00096000 | 2024-05-15 11:00AM EDT | 2024-12-31 | 2.85 | 2.56 | 2.63 | 0.00 | - | 100 | 260 | 15.44% |
| TLT250117C00096000 | 2024-05-17 2:31PM EDT | 2025-01-17 | 2.88 | 2.85 | 2.91 | -0.27 | -8.57% | 323 | 5,606 | 15.88% |
| TLT250221C00096000 | 2024-05-15 12:28PM EDT | 2025-02-21 | 3.61 | 3.20 | 3.30 | 0.00 | - | 158 | 995 | 16.13% |
| TLT250321C00096000 | 2024-05-17 3:39PM EDT | 2025-03-21 | 3.55 | 3.50 | 3.60 | -0.30 | -7.79% | 1 | 187 | 16.31% |
| TLT250331C00096000 | 2024-05-06 1:53PM EDT | 2025-03-31 | 3.39 | 3.60 | 3.70 | 0.00 | - | 2 | 267 | 16.35% |
| TLT250417C00096000 | 2024-05-15 3:46PM EDT | 2025-04-17 | 4.22 | 3.75 | 3.90 | 0.00 | - | 7 | 333 | 16.52% |
| TLT260116C00096000 | 2024-05-17 12:45PM EDT | 2026-01-16 | 6.57 | 6.35 | 6.85 | -0.43 | -6.14% | 3 | 635 | 18.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00096000 | 2024-05-16 3:20PM EDT | 2024-05-17 | 4.37 | 4.55 | 4.65 | +0.47 | +12.05% | 1 | 1,313 | 53.13% |
| TLT240524P00096000 | 2024-05-02 12:17PM EDT | 2024-05-24 | 7.40 | 4.55 | 4.65 | 0.00 | - | 10 | 0 | 18.75% |
| TLT240531P00096000 | 2024-05-02 2:01PM EDT | 2024-05-31 | 7.08 | 4.50 | 4.65 | 0.00 | - | 2 | 0 | 13.67% |
| TLT240607P00096000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 6.25 | 4.65 | 4.80 | 0.00 | - | 11 | 0 | 16.11% |
| TLT240614P00096000 | 2024-05-06 10:49AM EDT | 2024-06-14 | 6.20 | 4.65 | 4.80 | 0.00 | - | - | 11 | 14.06% |
| TLT240621P00096000 | 2024-05-17 1:31PM EDT | 2024-06-21 | 4.77 | 4.70 | 4.85 | +0.89 | +22.94% | 48 | 2,015 | 13.48% |
| TLT240628P00096000 | 2024-05-16 11:31AM EDT | 2024-06-28 | 3.96 | 4.70 | 4.85 | 0.00 | - | 4,727 | 6,585 | 12.35% |
| TLT240719P00096000 | 2024-05-17 12:40PM EDT | 2024-07-19 | 4.81 | 4.85 | 4.95 | +0.64 | +15.35% | 1 | 1,429 | 11.30% |
| TLT240816P00096000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 5.05 | 5.10 | 5.20 | +0.41 | +8.84% | 2 | 810 | 11.50% |
| TLT240920P00096000 | 2024-05-16 3:36PM EDT | 2024-09-20 | 4.97 | 5.35 | 5.45 | 0.00 | - | 17 | 190 | 11.34% |
| TLT240930P00096000 | 2024-05-02 9:36AM EDT | 2024-09-30 | 8.18 | 5.40 | 5.50 | 0.00 | - | 1 | 88 | 11.21% |
| TLT241018P00096000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 6.97 | 5.55 | 5.65 | 0.00 | - | 7 | 170 | 11.32% |
| TLT241115P00096000 | 2024-05-15 11:36AM EDT | 2024-11-15 | 5.60 | 5.95 | 6.05 | 0.00 | - | 41 | 1,185 | 12.24% |
| TLT241220P00096000 | 2024-05-15 12:17PM EDT | 2024-12-20 | 5.90 | 6.25 | 6.35 | 0.00 | - | 183 | 1,552 | 12.43% |
| TLT241231P00096000 | 2024-05-15 9:44AM EDT | 2024-12-31 | 6.07 | 6.25 | 6.40 | 0.00 | - | 10 | 143 | 12.32% |
| TLT250117P00096000 | 2024-05-15 2:51PM EDT | 2025-01-17 | 6.10 | 6.40 | 6.50 | 0.00 | - | 5 | 6,255 | 12.26% |
| TLT250221P00096000 | 2024-05-16 12:16PM EDT | 2025-02-21 | 6.25 | 6.60 | 6.70 | 0.00 | - | 3 | 22 | 12.15% |
| TLT250321P00096000 | 2024-05-07 11:30AM EDT | 2025-03-21 | 7.10 | 6.80 | 6.90 | 0.00 | - | 1 | 73 | 12.23% |
| TLT250331P00096000 | 2024-04-16 3:58PM EDT | 2025-03-31 | 9.22 | 6.85 | 6.95 | 0.00 | - | 1 | 7 | 12.20% |
| TLT250417P00096000 | 2024-05-08 10:04AM EDT | 2025-04-17 | 7.65 | 7.00 | 7.10 | 0.00 | - | - | 1,102 | 12.35% |
| TLT260116P00096000 | 2024-05-15 1:39PM EDT | 2026-01-16 | 8.19 | 8.35 | 9.15 | 0.00 | - | 4 | 401 | 13.68% |
© 2024 Yahoo. All rights reserved.