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:84.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240529C00084000 | 2024-05-23 3:57PM EDT | 2024-05-29 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT240607C00084000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 4.81 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| TLT240614C00084000 | 2024-05-22 9:30AM EDT | 2024-06-14 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TLT240621C00084000 | 2024-05-28 12:11PM EDT | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 13 | 235 | 0.00% |
| TLT240719C00084000 | 2024-05-10 9:32AM EDT | 2024-07-19 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TLT240816C00084000 | 2024-05-22 11:09AM EDT | 2024-08-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| TLT240920C00084000 | 2024-05-01 2:04PM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| TLT240930C00084000 | 2024-05-23 10:56AM EDT | 2024-09-30 | 8.00 | 0.00 | 0.00 | 0.00 | - | 37 | 224 | 0.00% |
| TLT241018C00084000 | 2024-05-23 10:30AM EDT | 2024-10-18 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| TLT241115C00084000 | 2024-05-28 12:10PM EDT | 2024-11-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | 218 | 262 | 0.00% |
| TLT241220C00084000 | 2024-05-28 1:05PM EDT | 2024-12-20 | 8.23 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TLT241231C00084000 | 2024-05-20 10:50AM EDT | 2024-12-31 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TLT250117C00084000 | 2024-05-23 10:47AM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 903 | 0.00% |
| TLT250221C00084000 | 2024-05-02 11:25AM EDT | 2025-02-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| TLT250321C00084000 | 2024-05-23 10:58AM EDT | 2025-03-21 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 2025-03-31 | 8.39 | 9.95 | 10.05 | 0.00 | - | 5 | 49 | 20.67% |
| TLT250417C00084000 | 2024-05-10 9:32AM EDT | 2025-04-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TLT260116C00084000 | 2024-05-28 3:59PM EDT | 2026-01-16 | 11.47 | 0.00 | 0.00 | 0.00 | - | 21 | 661 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240529P00084000 | 2024-05-28 10:44AM EDT | 2024-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TLT240607P00084000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| TLT240614P00084000 | 2024-05-28 3:53PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 57 | 6.25% |
| TLT240621P00084000 | 2024-05-28 2:38PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 2,678 | 6.25% |
| TLT240628P00084000 | 2024-05-28 10:37AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 72 | 6.25% |
| TLT240719P00084000 | 2024-05-28 3:15PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 46 | 6,946 | 6.25% |
| TLT240816P00084000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 26 | 8,982 | 3.13% |
| TLT240920P00084000 | 2024-05-28 2:08PM EDT | 2024-09-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 262 | 1,422 | 3.13% |
| TLT240930P00084000 | 2024-05-20 10:46AM EDT | 2024-09-30 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 3.13% |
| TLT241018P00084000 | 2024-05-24 12:01PM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 3.13% |
| TLT241115P00084000 | 2024-05-24 10:12AM EDT | 2024-11-15 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 3.13% |
| TLT241220P00084000 | 2024-05-28 2:02PM EDT | 2024-12-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 62 | 573 | 3.13% |
| TLT241231P00084000 | 2024-05-24 3:46PM EDT | 2024-12-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| TLT250117P00084000 | 2024-05-28 2:21PM EDT | 2025-01-17 | 1.48 | 0.00 | 0.00 | 0.00 | - | 70 | 4,003 | 1.56% |
| TLT250221P00084000 | 2024-05-23 12:53PM EDT | 2025-02-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 1.56% |
| TLT250321P00084000 | 2024-05-22 12:16PM EDT | 2025-03-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 1.56% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 2025-03-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| TLT250417P00084000 | 2024-05-28 9:45AM EDT | 2025-04-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 1.56% |
| TLT250516P00084000 | 2024-05-28 3:41PM EDT | 2025-05-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 107 | 1.56% |
| TLT260116P00084000 | 2024-05-09 1:47PM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 1.56% |
© 2024 Yahoo. All rights reserved.