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:99.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00099000 | 2024-05-17 11:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,104 | 59.38% |
| TLT240522C00099000 | 2024-05-13 9:30AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 26.56% |
| TLT240524C00099000 | 2024-05-16 10:46AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 201 | 12.50% |
| TLT240531C00099000 | 2024-05-16 2:44PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 113 | 18.36% |
| TLT240607C00099000 | 2024-05-16 10:15AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 31 | 16.11% |
| TLT240614C00099000 | 2024-05-17 11:03AM EDT | 2024-06-14 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 6 | 240 | 14.65% |
| TLT240621C00099000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 199 | 9,208 | 14.16% |
| TLT240628C00099000 | 2024-05-17 3:10PM EDT | 2024-06-28 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 8 | 1,530 | 13.28% |
| TLT240719C00099000 | 2024-05-17 1:42PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.18 | -0.07 | -29.17% | 37 | 1,456 | 13.31% |
| TLT240816C00099000 | 2024-05-16 1:28PM EDT | 2024-08-16 | 0.47 | 0.35 | 0.37 | 0.00 | - | 3 | 3,387 | 13.43% |
| TLT240920C00099000 | 2024-05-17 9:50AM EDT | 2024-09-20 | 0.70 | 0.65 | 0.67 | -0.13 | -15.66% | 75 | 5,261 | 13.82% |
| TLT240930C00099000 | 2024-05-17 1:44PM EDT | 2024-09-30 | 0.72 | 0.71 | 0.75 | -0.18 | -20.00% | 5 | 182 | 13.86% |
| TLT241018C00099000 | 2024-05-17 11:03AM EDT | 2024-10-18 | 0.96 | 0.89 | 0.92 | -0.10 | -9.43% | 1 | 376 | 14.06% |
| TLT241115C00099000 | 2024-05-16 10:29AM EDT | 2024-11-15 | 1.44 | 1.35 | 1.39 | -0.26 | -15.29% | 36 | 422 | 15.36% |
| TLT241220C00099000 | 2024-05-16 12:08PM EDT | 2024-12-20 | 1.94 | 1.67 | 1.72 | 0.00 | - | 222 | 586 | 15.50% |
| TLT241231C00099000 | 2024-05-14 12:59PM EDT | 2024-12-31 | 1.76 | 1.72 | 1.77 | 0.00 | - | 1 | 96 | 15.33% |
| TLT250117C00099000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 2.01 | 1.97 | 2.02 | -0.23 | -10.27% | 13 | 6,786 | 15.78% |
| TLT250221C00099000 | 2024-05-16 9:33AM EDT | 2025-02-21 | 2.65 | 2.28 | 2.33 | 0.00 | - | 51 | 89 | 15.88% |
| TLT250321C00099000 | 2024-05-15 3:47PM EDT | 2025-03-21 | 2.91 | 2.56 | 2.62 | 0.00 | - | 20 | 220 | 16.11% |
| TLT250331C00099000 | 2024-05-14 3:58PM EDT | 2025-03-31 | 2.70 | 2.65 | 2.72 | 0.00 | - | 1 | 92 | 16.19% |
| TLT250417C00099000 | 2024-05-16 3:25PM EDT | 2025-04-17 | 3.10 | 2.81 | 2.89 | 0.00 | - | 1 | 139 | 16.30% |
| TLT260116C00099000 | 2024-05-16 2:37PM EDT | 2026-01-16 | 5.80 | 5.15 | 5.80 | 0.00 | - | 20 | 253 | 18.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00099000 | 2024-05-15 3:29PM EDT | 2024-05-17 | 7.00 | 7.55 | 7.65 | 0.00 | - | 4 | 0 | 78.91% |
| TLT240524P00099000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 10.35 | 7.50 | 7.65 | 0.00 | - | 180 | 0 | 27.93% |
| TLT240531P00099000 | 2024-05-02 10:19AM EDT | 2024-05-31 | 10.85 | 7.50 | 7.65 | 0.00 | - | - | 0 | 20.51% |
| TLT240621P00099000 | 2024-05-17 12:53PM EDT | 2024-06-21 | 7.68 | 7.60 | 7.75 | -1.22 | -13.71% | 5 | 5 | 16.80% |
| TLT240628P00099000 | 2024-05-07 9:55AM EDT | 2024-06-28 | 8.16 | 7.60 | 7.75 | 0.00 | - | 1 | 20 | 15.33% |
| TLT240719P00099000 | 2024-05-17 12:40PM EDT | 2024-07-19 | 7.59 | 7.65 | 7.80 | +0.59 | +8.43% | 1 | 34 | 13.53% |
| TLT240816P00099000 | 2024-05-17 11:03AM EDT | 2024-08-16 | 7.46 | 7.70 | 7.85 | +0.45 | +6.42% | 5 | 56 | 11.96% |
| TLT240920P00099000 | 2024-05-09 9:32AM EDT | 2024-09-20 | 9.23 | 7.80 | 7.95 | 0.00 | - | 1 | 244 | 11.18% |
| TLT240930P00099000 | 2024-05-02 11:48AM EDT | 2024-09-30 | 10.44 | 7.85 | 7.95 | 0.00 | - | 10 | 5 | 10.77% |
| TLT241018P00099000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 8.98 | 7.95 | 8.05 | 0.00 | - | 3 | 601 | 10.93% |
| TLT241115P00099000 | 2024-05-13 3:15PM EDT | 2024-11-15 | 9.15 | 8.20 | 8.30 | 0.00 | - | 4 | 85 | 11.66% |
| TLT241220P00099000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 9.70 | 8.40 | 8.55 | 0.00 | - | 2 | 2,216 | 11.99% |
| TLT241231P00099000 | 2024-05-15 11:05AM EDT | 2024-12-31 | 8.10 | 8.45 | 8.55 | 0.00 | - | 2 | 64 | 11.70% |
| TLT250117P00099000 | 2024-05-17 10:59AM EDT | 2025-01-17 | 8.33 | 8.55 | 8.65 | +0.24 | +2.97% | 4 | 491 | 11.74% |
| TLT250331P00099000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 9.77 | 8.90 | 9.00 | 0.00 | - | 1 | 0 | 11.66% |
| TLT250417P00099000 | 2024-05-02 12:35PM EDT | 2025-04-17 | 11.15 | 9.00 | 9.15 | 0.00 | - | - | 2 | 11.89% |
| TLT260116P00099000 | 2024-05-15 12:37PM EDT | 2026-01-16 | 10.06 | 10.20 | 11.00 | 0.00 | - | 10 | 244 | 13.29% |
© 2024 Yahoo. All rights reserved.