iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:101.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00101000 | 2024-05-17 10:08AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 109 | 25.00% |
| TLT240607C00101000 | 2024-05-24 1:01PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TLT240612C00101000 | 2024-05-28 1:22PM EDT | 2024-06-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| TLT240621C00101000 | 2024-05-28 10:15AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,672 | 12.50% |
| TLT240628C00101000 | 2024-05-28 3:44PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 174 | 1,295 | 12.50% |
| TLT240719C00101000 | 2024-05-28 2:51PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 701 | 6.25% |
| TLT240816C00101000 | 2024-05-28 3:54PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 633 | 6.25% |
| TLT240920C00101000 | 2024-05-28 2:25PM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 377 | 611 | 6.25% |
| TLT240930C00101000 | 2024-05-28 11:11AM EDT | 2024-09-30 | 0.33 | 0.00 | 0.00 | 0.00 | - | 25 | 261 | 6.25% |
| TLT241018C00101000 | 2024-05-28 11:57AM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 6,864 | 3.13% |
| TLT241115C00101000 | 2024-05-28 9:55AM EDT | 2024-11-15 | 0.81 | 0.00 | 0.00 | 0.00 | - | 300 | 2,688 | 3.13% |
| TLT241220C00101000 | 2024-05-22 1:31PM EDT | 2024-12-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 95 | 207 | 3.13% |
| TLT241231C00101000 | 2024-05-28 2:19PM EDT | 2024-12-31 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8 | 189 | 3.13% |
| TLT250117C00101000 | 2024-05-28 3:20PM EDT | 2025-01-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 23 | 2,592 | 3.13% |
| TLT250221C00101000 | 2024-05-28 10:09AM EDT | 2025-02-21 | 1.53 | 0.00 | 0.00 | 0.00 | - | 12 | 123 | 3.13% |
| TLT250321C00101000 | 2024-04-22 1:16PM EDT | 2025-03-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250331C00101000 | 2024-05-23 2:59PM EDT | 2025-03-31 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 3.13% |
| TLT250516C00101000 | 2024-05-24 3:00PM EDT | 2025-05-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| TLT260116C00101000 | 2024-05-15 2:30PM EDT | 2026-01-16 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 1.56% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00101000 | 2024-05-23 9:44AM EDT | 2024-06-07 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT240621P00101000 | 2024-05-17 10:48AM EDT | 2024-06-21 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TLT240628P00101000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 12.95 | 9.75 | 9.90 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00101000 | 2024-05-16 1:54PM EDT | 2024-07-19 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TLT240816P00101000 | 2024-05-16 2:01PM EDT | 2024-08-16 | 9.03 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TLT240920P00101000 | 2024-05-22 10:00AM EDT | 2024-09-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| TLT240930P00101000 | 2024-05-02 10:41AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 87 | 59 | 0.00% |
| TLT241018P00101000 | 2024-04-03 1:04PM EDT | 2024-10-18 | 9.53 | 11.25 | 11.40 | 0.00 | - | 4 | 1 | 14.92% |
| TLT241115P00101000 | 2024-05-20 1:06PM EDT | 2024-11-15 | 10.13 | 0.00 | 0.00 | 0.00 | - | 50 | 243 | 0.00% |
| TLT241220P00101000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 11.87 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 0.00% |
| TLT241231P00101000 | 2024-01-16 3:14PM EDT | 2024-12-31 | 8.62 | 8.50 | 10.80 | 0.00 | - | - | 2 | 0.00% |
| TLT250117P00101000 | 2024-05-03 9:42AM EDT | 2025-01-17 | 11.61 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 2025-02-21 | 10.07 | 12.35 | 12.55 | 0.00 | - | - | 1 | 16.62% |
| TLT250516P00101000 | 2024-05-28 3:02PM EDT | 2025-05-16 | 11.66 | 0.00 | 0.00 | 0.00 | - | 30 | 70 | 0.00% |
| TLT260116P00101000 | 2024-04-19 10:40AM EDT | 2026-01-16 | 13.91 | 11.50 | 12.30 | 0.00 | - | 10 | 50 | 10.44% |
© 2024 Yahoo. All rights reserved.