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:89.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240529C00089000 | 2024-05-29 3:59PM EDT | 2024-05-29 | 0.05 | 0.03 | 0.05 | -1.13 | -95.76% | 30,667 | 705 | 3.22% |
| TLT240531C00089000 | 2024-05-29 3:59PM EDT | 2024-05-31 | 0.48 | 0.47 | 0.48 | -0.79 | -62.20% | 6,624 | 7,629 | 15.24% |
| TLT240605C00089000 | 2024-05-29 3:59PM EDT | 2024-06-05 | 0.58 | 0.56 | 0.58 | -0.71 | -55.04% | 2,502 | 1,503 | 11.23% |
| TLT240607C00089000 | 2024-05-29 3:57PM EDT | 2024-06-07 | 0.73 | 0.72 | 0.74 | -0.64 | -46.72% | 1,079 | 187 | 12.75% |
| TLT240612C00089000 | 2024-05-29 3:23PM EDT | 2024-06-12 | 0.90 | 0.90 | 0.92 | -0.58 | -39.19% | 562 | 60 | 12.92% |
| TLT240614C00089000 | 2024-05-29 3:56PM EDT | 2024-06-14 | 1.04 | 1.02 | 1.03 | -0.57 | -35.40% | 257 | 160 | 13.58% |
| TLT240621C00089000 | 2024-05-29 3:57PM EDT | 2024-06-21 | 1.20 | 1.18 | 1.19 | -0.58 | -32.58% | 1,980 | 41,542 | 13.18% |
| TLT240628C00089000 | 2024-05-29 2:05PM EDT | 2024-06-28 | 1.34 | 1.34 | 1.36 | -0.59 | -30.57% | 334 | 29,605 | 13.23% |
| TLT240705C00089000 | 2024-05-29 1:27PM EDT | 2024-07-05 | 1.43 | 1.43 | 1.46 | -0.56 | -28.14% | 25 | 1 | 12.83% |
| TLT240719C00089000 | 2024-05-29 3:57PM EDT | 2024-07-19 | 1.79 | 1.76 | 1.78 | -0.47 | -20.80% | 2,375 | 1,201 | 13.36% |
| TLT240816C00089000 | 2024-05-29 3:36PM EDT | 2024-08-16 | 2.29 | 2.27 | 2.30 | -0.56 | -19.65% | 242 | 928 | 13.89% |
| TLT240920C00089000 | 2024-05-29 3:38PM EDT | 2024-09-20 | 2.90 | 2.87 | 2.91 | -0.85 | -22.67% | 3,418 | 471 | 14.65% |
| TLT240930C00089000 | 2024-05-29 3:58PM EDT | 2024-09-30 | 3.05 | 3.00 | 3.10 | -1.25 | -29.07% | 112 | 2,081 | 14.97% |
| TLT241018C00089000 | 2024-05-29 2:54PM EDT | 2024-10-18 | 3.30 | 3.20 | 3.30 | -0.61 | -15.60% | 47 | 1,283 | 14.89% |
| TLT241115C00089000 | 2024-05-29 1:30PM EDT | 2024-11-15 | 3.80 | 3.75 | 3.85 | -1.35 | -26.21% | 40 | 6,095 | 15.88% |
| TLT241220C00089000 | 2024-05-29 3:05PM EDT | 2024-12-20 | 4.12 | 4.15 | 4.25 | -0.65 | -13.63% | 35 | 11,332 | 15.97% |
| TLT241231C00089000 | 2024-05-29 10:44AM EDT | 2024-12-31 | 4.20 | 4.20 | 4.30 | -1.75 | -29.41% | 3 | 256 | 15.75% |
| TLT250117C00089000 | 2024-05-29 3:10PM EDT | 2025-01-17 | 4.45 | 4.50 | 4.60 | -0.64 | -12.57% | 55 | 18,293 | 16.22% |
| TLT250221C00089000 | 2024-05-29 12:02PM EDT | 2025-02-21 | 4.83 | 4.90 | 4.95 | -1.47 | -23.33% | 3 | 140 | 16.28% |
| TLT250321C00089000 | 2024-05-29 11:30AM EDT | 2025-03-21 | 5.20 | 5.15 | 5.25 | -1.75 | -25.18% | 30 | 137 | 16.43% |
| TLT250331C00089000 | 2024-05-29 3:26PM EDT | 2025-03-31 | 5.33 | 5.30 | 5.40 | -1.92 | -26.48% | 1 | 86 | 16.62% |
| TLT250417C00089000 | 2024-05-29 3:33PM EDT | 2025-04-17 | 5.50 | 5.45 | 5.55 | -1.60 | -22.54% | 68 | 143 | 16.63% |
| TLT260116C00089000 | 2024-05-29 1:11PM EDT | 2026-01-16 | 8.11 | 7.65 | 8.45 | -0.60 | -6.89% | 153 | 1,357 | 18.65% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240529P00089000 | 2024-05-29 3:59PM EDT | 2024-05-29 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 4,831 | 299 | 2.15% |
| TLT240531P00089000 | 2024-05-29 3:58PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.41 | +0.30 | +300.00% | 33,184 | 13,865 | 12.40% |
| TLT240605P00089000 | 2024-05-29 3:17PM EDT | 2024-06-05 | 0.74 | 0.73 | 0.75 | +0.46 | +164.29% | 793 | 669 | 14.06% |
| TLT240607P00089000 | 2024-05-29 3:41PM EDT | 2024-06-07 | 0.88 | 0.86 | 0.89 | +0.48 | +120.00% | 1,474 | 1,089 | 14.99% |
| TLT240612P00089000 | 2024-05-29 1:41PM EDT | 2024-06-12 | 1.04 | 1.01 | 1.03 | +0.53 | +103.92% | 143 | 1,716 | 14.19% |
| TLT240614P00089000 | 2024-05-29 3:52PM EDT | 2024-06-14 | 1.07 | 1.09 | 1.11 | +0.48 | +81.36% | 370 | 528 | 14.36% |
| TLT240621P00089000 | 2024-05-29 3:54PM EDT | 2024-06-21 | 1.18 | 1.17 | 1.20 | +0.50 | +73.53% | 7,979 | 52,500 | 13.07% |
| TLT240628P00089000 | 2024-05-29 3:30PM EDT | 2024-06-28 | 1.28 | 1.25 | 1.27 | +0.52 | +68.42% | 586 | 3,867 | 12.18% |
| TLT240705P00089000 | 2024-05-29 2:44PM EDT | 2024-07-05 | 1.50 | 1.47 | 1.48 | +0.56 | +59.57% | 128 | 90 | 12.84% |
| TLT240719P00089000 | 2024-05-29 3:53PM EDT | 2024-07-19 | 1.68 | 1.67 | 1.70 | +0.55 | +48.67% | 1,191 | 10,554 | 12.62% |
| TLT240816P00089000 | 2024-05-29 3:57PM EDT | 2024-08-16 | 2.10 | 2.10 | 2.12 | +0.55 | +35.48% | 4,117 | 2,050 | 12.71% |
| TLT240920P00089000 | 2024-05-29 3:53PM EDT | 2024-09-20 | 2.51 | 2.51 | 2.54 | +0.78 | +45.09% | 3,072 | 3,015 | 12.71% |
| TLT240930P00089000 | 2024-05-29 1:03PM EDT | 2024-09-30 | 2.71 | 2.57 | 2.61 | +1.09 | +67.28% | 23 | 216 | 12.53% |
| TLT241018P00089000 | 2024-05-29 2:01PM EDT | 2024-10-18 | 2.85 | 2.80 | 2.83 | +0.70 | +32.56% | 39 | 17,189 | 12.70% |
| TLT241115P00089000 | 2024-05-29 3:38PM EDT | 2024-11-15 | 3.21 | 3.20 | 3.25 | +0.54 | +20.22% | 20 | 656 | 13.34% |
| TLT241220P00089000 | 2024-05-29 3:32PM EDT | 2024-12-20 | 3.65 | 3.55 | 3.65 | +0.65 | +21.67% | 39 | 6,954 | 13.66% |
| TLT241231P00089000 | 2024-05-29 12:50PM EDT | 2024-12-31 | 3.71 | 3.60 | 3.70 | +0.98 | +35.90% | 2 | 118 | 13.50% |
| TLT250117P00089000 | 2024-05-29 12:50PM EDT | 2025-01-17 | 3.83 | 3.75 | 3.80 | +0.63 | +19.69% | 16 | 18,636 | 13.35% |
| TLT250221P00089000 | 2024-05-29 2:05PM EDT | 2025-02-21 | 4.00 | 3.95 | 4.05 | +0.58 | +16.96% | 14 | 362 | 13.28% |
| TLT250321P00089000 | 2024-05-29 3:22PM EDT | 2025-03-21 | 4.21 | 4.15 | 4.25 | +0.91 | +27.58% | 81 | 1,182 | 13.26% |
| TLT250331P00089000 | 2024-05-24 10:08AM EDT | 2025-03-31 | 3.30 | 4.20 | 4.30 | 0.00 | - | 5 | 61 | 13.20% |
| TLT250417P00089000 | 2024-05-22 1:50PM EDT | 2025-04-17 | 3.30 | 4.35 | 4.45 | 0.00 | - | 3 | 78 | 13.29% |
| TLT250516P00089000 | 2024-05-28 2:24PM EDT | 2025-05-16 | 4.00 | 4.50 | 4.70 | 0.00 | - | 12 | 14 | 13.46% |
| TLT260116P00089000 | 2024-05-29 1:10PM EDT | 2026-01-16 | 6.33 | 5.95 | 6.65 | +0.93 | +17.22% | 47 | 4,685 | 14.65% |
© 2024 Yahoo. All rights reserved.