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:80.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240529C00080000 | 2024-05-23 9:45AM EDT | 2024-05-29 | 11.65 | 8.95 | 9.05 | 0.00 | - | - | 1 | 92.19% |
| TLT240531C00080000 | 2024-05-07 1:20PM EDT | 2024-05-31 | 11.20 | 9.00 | 9.15 | 0.00 | - | 10 | 25 | 68.75% |
| TLT240607C00080000 | 2024-05-24 12:59PM EDT | 2024-06-07 | 11.32 | 9.00 | 9.15 | 0.00 | - | 2 | 7 | 42.58% |
| TLT240614C00080000 | 2024-05-17 3:40PM EDT | 2024-06-14 | 11.57 | 9.00 | 9.10 | 0.00 | - | 3 | 3 | 30.27% |
| TLT240621C00080000 | 2024-05-29 3:31PM EDT | 2024-06-21 | 9.05 | 9.00 | 9.15 | -1.19 | -11.62% | 1 | 587 | 27.44% |
| TLT240628C00080000 | 2024-05-21 2:04PM EDT | 2024-06-28 | 11.77 | 9.10 | 9.20 | 0.00 | - | 12 | 210 | 25.64% |
| TLT240719C00080000 | 2024-05-29 3:29PM EDT | 2024-07-19 | 9.19 | 9.15 | 9.25 | -1.71 | -15.69% | 38 | 86 | 20.83% |
| TLT240816C00080000 | 2024-05-29 2:15PM EDT | 2024-08-16 | 9.40 | 9.35 | 9.45 | -1.08 | -10.31% | 7 | 803 | 19.56% |
| TLT240920C00080000 | 2024-05-28 2:46PM EDT | 2024-09-20 | 10.65 | 9.60 | 9.75 | 0.00 | - | 12 | 412 | 19.14% |
| TLT240930C00080000 | 2024-05-29 11:58AM EDT | 2024-09-30 | 9.70 | 9.70 | 9.80 | -1.63 | -14.39% | 1 | 133 | 18.76% |
| TLT241018C00080000 | 2024-05-29 12:48PM EDT | 2024-10-18 | 9.65 | 9.75 | 9.85 | -2.45 | -20.25% | 9 | 68 | 17.92% |
| TLT241115C00080000 | 2024-05-28 9:48AM EDT | 2024-11-15 | 12.05 | 10.05 | 10.15 | 0.00 | - | 1 | 32 | 18.34% |
| TLT241220C00080000 | 2024-05-29 3:06PM EDT | 2024-12-20 | 10.20 | 10.25 | 10.40 | -1.90 | -15.70% | 7 | 349 | 18.08% |
| TLT241231C00080000 | 2024-05-29 2:21PM EDT | 2024-12-31 | 10.30 | 10.30 | 10.40 | -1.25 | -10.82% | 16 | 43 | 17.62% |
| TLT250117C00080000 | 2024-05-29 3:24PM EDT | 2025-01-17 | 10.55 | 10.50 | 10.60 | -0.95 | -8.26% | 27 | 3,298 | 17.96% |
| TLT250221C00080000 | 2024-05-24 2:55PM EDT | 2025-02-21 | 10.80 | 10.75 | 10.90 | -2.11 | -16.34% | 60 | 197 | 18.09% |
| TLT250321C00080000 | 2024-05-29 3:21PM EDT | 2025-03-21 | 10.91 | 10.90 | 11.10 | -2.04 | -15.75% | 19 | 138 | 18.04% |
| TLT250331C00080000 | 2024-05-29 1:01PM EDT | 2025-03-31 | 10.90 | 11.05 | 11.15 | -2.10 | -16.15% | 3 | 99 | 17.94% |
| TLT250417C00080000 | 2024-05-29 2:49PM EDT | 2025-04-17 | 11.11 | 11.15 | 11.25 | -2.37 | -17.58% | 5 | 65 | 17.85% |
| TLT250516C00080000 | 2024-05-29 3:38PM EDT | 2025-05-16 | 11.31 | 11.25 | 11.45 | -1.19 | -9.52% | 74 | 307 | 17.84% |
| TLT260116C00080000 | 2024-05-29 3:29PM EDT | 2026-01-16 | 13.20 | 12.95 | 13.45 | -0.66 | -4.76% | 76 | 4,047 | 19.03% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00080000 | 2024-05-29 12:47PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 434 | 48.44% |
| TLT240607P00080000 | 2024-05-29 11:56AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 273 | 29.30% |
| TLT240614P00080000 | 2024-05-29 3:14PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 159 | 76 | 23.83% |
| TLT240621P00080000 | 2024-05-29 3:42PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 57 | 18,606 | 20.90% |
| TLT240628P00080000 | 2024-05-29 1:07PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | 0.00 | - | 7 | 4,052 | 19.04% |
| TLT240705P00080000 | 2024-05-29 12:24PM EDT | 2024-07-05 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 11 | 11 | 18.26% |
| TLT240719P00080000 | 2024-05-29 3:28PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 195 | 1,935 | 17.33% |
| TLT240816P00080000 | 2024-05-29 3:37PM EDT | 2024-08-16 | 0.22 | 0.22 | 0.23 | +0.05 | +27.78% | 1,695 | 5,030 | 16.16% |
| TLT240920P00080000 | 2024-05-29 3:36PM EDT | 2024-09-20 | 0.37 | 0.34 | 0.37 | +0.14 | +60.87% | 376 | 7,207 | 15.24% |
| TLT240930P00080000 | 2024-05-29 2:26PM EDT | 2024-09-30 | 0.37 | 0.35 | 0.38 | +0.17 | +85.00% | 35 | 300 | 14.72% |
| TLT241018P00080000 | 2024-05-28 3:42PM EDT | 2024-10-18 | 0.39 | 0.43 | 0.46 | +0.06 | +18.18% | 2 | 3,843 | 14.55% |
| TLT241115P00080000 | 2024-05-29 3:59PM EDT | 2024-11-15 | 0.67 | 0.65 | 0.67 | +0.24 | +55.81% | 110 | 1,151 | 14.99% |
| TLT241220P00080000 | 2024-05-29 12:45PM EDT | 2024-12-20 | 0.88 | 0.84 | 0.89 | +0.21 | +31.34% | 3 | 1,457 | 15.08% |
| TLT241231P00080000 | 2024-05-29 11:40AM EDT | 2024-12-31 | 0.88 | 0.87 | 0.92 | +0.34 | +62.96% | 10 | 366 | 14.87% |
| TLT250117P00080000 | 2024-05-29 3:30PM EDT | 2025-01-17 | 0.98 | 0.95 | 1.00 | +0.18 | +22.50% | 419 | 20,573 | 14.77% |
| TLT250221P00080000 | 2024-05-29 2:01PM EDT | 2025-02-21 | 1.15 | 1.11 | 1.16 | +0.30 | +35.29% | 2 | 333 | 14.59% |
| TLT250321P00080000 | 2024-05-28 3:46PM EDT | 2025-03-21 | 1.04 | 1.23 | 1.28 | 0.00 | - | 6 | 358 | 14.44% |
| TLT250331P00080000 | 2024-05-16 2:59PM EDT | 2025-03-31 | 0.88 | 1.26 | 1.32 | 0.00 | - | 6 | 69 | 14.39% |
| TLT250417P00080000 | 2024-05-23 3:46PM EDT | 2025-04-17 | 1.06 | 1.37 | 1.44 | 0.00 | - | 1 | 3,404 | 14.53% |
| TLT250516P00080000 | 2024-05-29 3:40PM EDT | 2025-05-16 | 1.54 | 1.50 | 1.63 | +0.42 | +37.50% | 103 | 39 | 14.68% |
| TLT260116P00080000 | 2024-05-29 12:39PM EDT | 2026-01-16 | 2.86 | 2.66 | 3.10 | +0.26 | +10.00% | 83 | 1,573 | 15.46% |
© 2024 Yahoo. All rights reserved.