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:76.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00076000 | 2024-05-09 10:47AM EDT | 2024-05-22 | 14.10 | 15.35 | 15.50 | 0.00 | - | 3 | 3 | 80.47% |
| TLT240621C00076000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 13.80 | 15.50 | 15.65 | 0.00 | - | 11 | 37 | 39.01% |
| TLT240719C00076000 | 2024-04-16 10:08AM EDT | 2024-07-19 | 12.56 | 15.55 | 15.70 | 0.00 | - | 1 | 2 | 30.03% |
| TLT240816C00076000 | 2024-05-17 2:31PM EDT | 2024-08-16 | 15.76 | 15.65 | 15.80 | +15.76 | - | 1 | 0 | 26.64% |
| TLT240920C00076000 | 2024-05-07 12:30PM EDT | 2024-09-20 | 15.70 | 15.80 | 15.95 | 0.00 | - | 2 | 32 | 24.49% |
| TLT240930C00076000 | 2024-04-16 11:12AM EDT | 2024-09-30 | 13.45 | 15.85 | 16.00 | 0.00 | - | - | 6 | 24.12% |
| TLT241018C00076000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 13.65 | 15.90 | 16.05 | 0.00 | - | 1 | 12 | 23.15% |
| TLT241115C00076000 | 2024-04-26 12:51PM EDT | 2024-11-15 | 13.20 | 16.05 | 16.20 | 0.00 | - | 1 | 34 | 22.60% |
| TLT241220C00076000 | 2024-04-26 10:17AM EDT | 2024-12-20 | 13.58 | 16.15 | 16.35 | 0.00 | - | 1 | 56 | 21.79% |
| TLT250117C00076000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 12.80 | 16.25 | 16.45 | 0.00 | - | 12 | 357 | 21.17% |
| TLT250321C00076000 | 2024-05-17 11:21AM EDT | 2025-03-21 | 16.88 | 16.55 | 16.75 | +1.55 | +10.11% | 1 | 5 | 20.52% |
| TLT250417C00076000 | 2024-05-10 10:00AM EDT | 2025-04-17 | 15.80 | 16.65 | 16.85 | 0.00 | - | 5 | 5 | 20.18% |
| TLT260116C00076000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 16.70 | 17.55 | 18.45 | 0.00 | - | 1 | 282 | 20.20% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00076000 | 2024-05-10 12:26PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 349 | 25.59% |
| TLT240719P00076000 | 2024-05-16 9:41AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 218 | 20.80% |
| TLT240816P00076000 | 2024-05-17 9:32AM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 2 | 86 | 19.19% |
| TLT240920P00076000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 0.35 | 0.11 | 0.12 | 0.00 | - | 200 | 216 | 17.48% |
| TLT240930P00076000 | 2024-04-16 1:34PM EDT | 2024-09-30 | 0.43 | 0.12 | 0.14 | 0.00 | - | 1 | 88 | 17.29% |
| TLT241018P00076000 | 2024-05-16 9:52AM EDT | 2024-10-18 | 0.16 | 0.16 | 0.18 | 0.00 | - | 2 | 113 | 17.04% |
| TLT241115P00076000 | 2024-05-13 3:48PM EDT | 2024-11-15 | 0.34 | 0.26 | 0.29 | 0.00 | - | 10 | 1,327 | 17.33% |
| TLT241220P00076000 | 2024-05-16 10:12AM EDT | 2024-12-20 | 0.32 | 0.32 | 0.35 | 0.00 | - | 50 | 135 | 16.57% |
| TLT250117P00076000 | 2024-05-17 3:04PM EDT | 2025-01-17 | 0.40 | 0.39 | 0.42 | -0.07 | -14.89% | 20 | 108 | 16.29% |
| TLT250321P00076000 | 2024-05-13 9:55AM EDT | 2025-03-21 | 0.65 | 0.51 | 0.55 | 0.00 | - | 10 | 65 | 15.56% |
| TLT260116P00076000 | 2024-05-16 10:57AM EDT | 2026-01-16 | 1.51 | 1.40 | 1.62 | 0.00 | - | 17 | 141 | 15.56% |
© 2024 Yahoo. All rights reserved.