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:104.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00104000 | 2024-05-13 10:09AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 164 | 40.63% |
| TLT240621C00104000 | 2024-05-17 9:42AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 61 | 7,226 | 19.43% |
| TLT240628C00104000 | 2024-05-17 12:01PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 590 | 18.46% |
| TLT240719C00104000 | 2024-05-07 11:56AM EDT | 2024-07-19 | 0.11 | 0.07 | 0.08 | 0.00 | - | 10 | 227 | 16.75% |
| TLT240816C00104000 | 2024-05-16 10:55AM EDT | 2024-08-16 | 0.18 | 0.14 | 0.16 | 0.00 | - | 68 | 5,922 | 15.82% |
| TLT240920C00104000 | 2024-05-17 1:21PM EDT | 2024-09-20 | 0.29 | 0.27 | 0.29 | -0.04 | -12.12% | 101 | 7,015 | 15.28% |
| TLT240930C00104000 | 2024-05-15 12:44PM EDT | 2024-09-30 | 0.33 | 0.29 | 0.31 | 0.00 | - | 11 | 70 | 14.94% |
| TLT241018C00104000 | 2024-05-16 2:37PM EDT | 2024-10-18 | 0.44 | 0.37 | 0.40 | 0.00 | - | 10 | 465 | 14.97% |
| TLT241115C00104000 | 2024-05-16 9:42AM EDT | 2024-11-15 | 0.73 | 0.60 | 0.63 | 0.00 | - | 44 | 88 | 15.60% |
| TLT241220C00104000 | 2024-05-16 10:43AM EDT | 2024-12-20 | 1.03 | 0.83 | 0.86 | 0.00 | - | 6 | 103 | 15.72% |
| TLT241231C00104000 | 2024-05-14 3:45PM EDT | 2024-12-31 | 0.90 | 0.85 | 0.90 | 0.00 | - | 24 | 190 | 15.56% |
| TLT250117C00104000 | 2024-05-16 3:03PM EDT | 2025-01-17 | 1.20 | 1.04 | 1.09 | 0.00 | - | 7 | 1,578 | 16.02% |
| TLT250221C00104000 | 2024-05-16 3:03PM EDT | 2025-02-21 | 1.44 | 1.27 | 1.31 | 0.00 | - | 11 | 639 | 16.00% |
| TLT250321C00104000 | 2024-05-02 10:28AM EDT | 2025-03-21 | 1.15 | 1.48 | 1.53 | 0.00 | - | 49 | 105 | 16.18% |
| TLT250331C00104000 | 2024-05-14 3:55PM EDT | 2025-03-31 | 1.56 | 1.55 | 1.61 | 0.00 | - | 9 | 200 | 16.24% |
| TLT260116C00104000 | 2024-05-09 12:14PM EDT | 2026-01-16 | 3.79 | 3.60 | 4.35 | 0.00 | - | 5 | 1,620 | 18.61% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00104000 | 2024-05-07 1:01PM EDT | 2024-06-21 | 13.05 | 12.60 | 12.75 | 0.00 | - | 5 | 3 | 25.10% |
| TLT240628P00104000 | 2024-04-25 10:19AM EDT | 2024-06-28 | 16.60 | 12.60 | 12.75 | 0.00 | - | 5 | 0 | 22.85% |
| TLT240719P00104000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 13.85 | 12.60 | 12.75 | 0.00 | - | 17 | 4 | 18.60% |
| TLT240816P00104000 | 2024-05-15 11:58AM EDT | 2024-08-16 | 12.10 | 12.60 | 12.75 | 0.00 | - | 10 | 10 | 15.48% |
| TLT240920P00104000 | 2024-03-27 3:49PM EDT | 2024-09-20 | 9.95 | 15.90 | 16.10 | 0.00 | - | 10 | 16 | 36.61% |
| TLT240930P00104000 | 2024-04-04 10:22AM EDT | 2024-09-30 | 11.61 | 14.10 | 14.25 | 0.00 | - | 10 | 0 | 25.10% |
| TLT241115P00104000 | 2024-03-01 3:13PM EDT | 2024-11-15 | 10.50 | 10.05 | 10.40 | 0.00 | - | 2 | 76 | 0.00% |
| TLT241220P00104000 | 2024-05-03 12:01PM EDT | 2024-12-20 | 14.36 | 12.70 | 12.85 | 0.00 | - | 5 | 8 | 11.21% |
| TLT250117P00104000 | 2024-05-07 9:53AM EDT | 2025-01-17 | 13.28 | 12.75 | 12.90 | 0.00 | - | 6 | 720 | 11.01% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 2025-03-21 | 12.70 | 14.40 | 14.55 | 0.00 | - | 3 | 3 | 17.84% |
| TLT260116P00104000 | 2024-05-16 9:37AM EDT | 2026-01-16 | 13.27 | 13.65 | 14.45 | 0.00 | - | 10 | 124 | 12.42% |
© 2024 Yahoo. All rights reserved.