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:92.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00092000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 0.16 | 0.15 | 0.16 | -0.30 | -65.22% | 4,598 | 1,269 | 10.25% |
| TLT240524C00092000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.28 | 0.28 | 0.29 | -0.36 | -56.25% | 4,136 | 4,856 | 11.52% |
| TLT240529C00092000 | 2024-05-17 3:42PM EDT | 2024-05-29 | 0.37 | 0.37 | 0.39 | +0.37 | - | 170 | 138 | 10.23% |
| TLT240531C00092000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.50 | 0.51 | 0.52 | -0.41 | -45.05% | 1,753 | 5,967 | 11.40% |
| TLT240607C00092000 | 2024-05-17 3:27PM EDT | 2024-06-07 | 0.67 | 0.66 | 0.68 | -0.39 | -36.79% | 131 | 874 | 11.13% |
| TLT240614C00092000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 0.93 | 0.91 | 0.93 | -0.32 | -25.60% | 111 | 5,180 | 12.16% |
| TLT240621C00092000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.09 | 1.08 | 1.09 | -0.31 | -22.14% | 14,707 | 13,977 | 12.31% |
| TLT240628C00092000 | 2024-05-17 3:27PM EDT | 2024-06-28 | 1.24 | 1.23 | 1.25 | -0.37 | -22.98% | 47 | 915 | 12.53% |
| TLT240719C00092000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 1.65 | 1.64 | 1.66 | -0.39 | -19.12% | 449 | 8,227 | 12.93% |
| TLT240816C00092000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 2.18 | 2.17 | 2.19 | -0.39 | -15.18% | 70 | 4,995 | 13.67% |
| TLT240920C00092000 | 2024-05-17 3:39PM EDT | 2024-09-20 | 2.75 | 2.74 | 2.78 | -0.35 | -11.29% | 576 | 7,877 | 14.36% |
| TLT240930C00092000 | 2024-05-17 3:09PM EDT | 2024-09-30 | 2.92 | 2.89 | 2.94 | -0.32 | -9.88% | 62 | 1,405 | 14.54% |
| TLT241018C00092000 | 2024-05-17 3:28PM EDT | 2024-10-18 | 3.17 | 3.10 | 3.20 | -0.48 | -13.15% | 101 | 783 | 14.76% |
| TLT241115C00092000 | 2024-05-17 12:54PM EDT | 2024-11-15 | 3.80 | 3.75 | 3.85 | -0.40 | -9.52% | 66 | 8,770 | 16.10% |
| TLT241220C00092000 | 2024-05-17 2:39PM EDT | 2024-12-20 | 4.16 | 4.10 | 4.20 | -0.44 | -9.57% | 33 | 518 | 15.99% |
| TLT241231C00092000 | 2024-05-17 1:08PM EDT | 2024-12-31 | 4.30 | 4.15 | 4.30 | -0.35 | -7.53% | 11 | 138 | 15.94% |
| TLT250117C00092000 | 2024-05-17 2:41PM EDT | 2025-01-17 | 4.58 | 4.50 | 4.60 | -0.39 | -7.85% | 71 | 1,596 | 16.38% |
| TLT250221C00092000 | 2024-05-17 9:53AM EDT | 2025-02-21 | 5.10 | 4.85 | 4.95 | -0.25 | -4.67% | 4 | 58 | 16.42% |
| TLT250321C00092000 | 2024-05-16 3:04PM EDT | 2025-03-21 | 5.65 | 5.15 | 5.25 | 0.00 | - | 13 | 155 | 16.55% |
| TLT250331C00092000 | 2024-05-17 9:43AM EDT | 2025-03-31 | 5.50 | 5.25 | 5.40 | -0.30 | -5.17% | 10 | 235 | 16.72% |
| TLT250417C00092000 | 2024-05-17 2:16PM EDT | 2025-04-17 | 5.50 | 5.45 | 5.55 | -0.57 | -9.39% | 12 | 376 | 16.72% |
| TLT250516C00092000 | 2024-05-17 3:41PM EDT | 2025-05-16 | 5.83 | 5.75 | 5.90 | +5.83 | - | 50 | 0 | 17.01% |
| TLT260116C00092000 | 2024-05-17 3:25PM EDT | 2026-01-16 | 8.16 | 7.90 | 8.55 | -0.36 | -4.23% | 122 | 1,305 | 18.78% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522P00092000 | 2024-05-17 3:57PM EDT | 2024-05-22 | 0.71 | 0.70 | 0.73 | +0.29 | +69.05% | 327 | 1,116 | 8.94% |
| TLT240524P00092000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.78 | 0.78 | 0.80 | +0.26 | +50.00% | 1,980 | 5,841 | 9.13% |
| TLT240529P00092000 | 2024-05-17 3:59PM EDT | 2024-05-29 | 0.87 | 0.85 | 0.88 | +0.87 | - | 48 | 231 | 8.18% |
| TLT240531P00092000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 0.96 | 0.94 | 0.96 | +0.27 | +39.13% | 218 | 15,480 | 8.79% |
| TLT240607P00092000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 1.30 | 1.29 | 1.32 | +0.28 | +27.45% | 369 | 594 | 11.50% |
| TLT240614P00092000 | 2024-05-17 3:13PM EDT | 2024-06-14 | 1.47 | 1.47 | 1.49 | +0.27 | +22.50% | 27 | 4,667 | 11.66% |
| TLT240621P00092000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 1.56 | 1.55 | 1.57 | +0.29 | +22.83% | 3,357 | 21,872 | 11.12% |
| TLT240628P00092000 | 2024-05-17 2:11PM EDT | 2024-06-28 | 1.65 | 1.62 | 1.65 | +0.29 | +21.32% | 264 | 841 | 10.79% |
| TLT240719P00092000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 2.04 | 2.02 | 2.05 | +0.29 | +16.57% | 414 | 2,532 | 11.46% |
| TLT240816P00092000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 2.44 | 2.43 | 2.46 | +0.25 | +11.42% | 291 | 14,770 | 11.79% |
| TLT240920P00092000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 2.84 | 2.81 | 2.85 | +0.31 | +12.25% | 182 | 4,313 | 11.84% |
| TLT240930P00092000 | 2024-05-16 10:17AM EDT | 2024-09-30 | 2.56 | 2.88 | 2.93 | 0.00 | - | 3 | 45 | 11.76% |
| TLT241018P00092000 | 2024-05-17 12:16PM EDT | 2024-10-18 | 3.08 | 3.10 | 3.20 | +0.23 | +8.07% | 1 | 559 | 12.20% |
| TLT241115P00092000 | 2024-05-17 3:56PM EDT | 2024-11-15 | 3.61 | 3.60 | 3.70 | +0.21 | +6.18% | 192 | 629 | 13.16% |
| TLT241220P00092000 | 2024-05-17 1:18PM EDT | 2024-12-20 | 3.95 | 3.90 | 4.00 | +0.23 | +6.18% | 6 | 876 | 13.12% |
| TLT241231P00092000 | 2024-05-17 1:18PM EDT | 2024-12-31 | 4.00 | 3.95 | 4.05 | +0.16 | +4.17% | 52 | 269 | 12.97% |
| TLT250117P00092000 | 2024-05-17 1:24PM EDT | 2025-01-17 | 4.17 | 4.15 | 4.20 | +0.27 | +6.92% | 3 | 7,325 | 13.01% |
| TLT250221P00092000 | 2024-05-17 11:31AM EDT | 2025-02-21 | 4.28 | 4.35 | 4.45 | +0.17 | +4.14% | 1 | 200 | 12.96% |
| TLT250321P00092000 | 2024-05-17 11:31AM EDT | 2025-03-21 | 4.53 | 4.55 | 4.65 | +0.23 | +5.35% | 1 | 852 | 12.95% |
| TLT250331P00092000 | 2024-05-17 11:31AM EDT | 2025-03-31 | 4.56 | 4.60 | 4.70 | +0.16 | +3.64% | 1 | 58 | 12.89% |
| TLT250417P00092000 | 2024-05-17 11:31AM EDT | 2025-04-17 | 4.73 | 4.75 | 4.85 | +0.33 | +7.50% | 1 | 67 | 12.99% |
| TLT250516P00092000 | 2024-05-17 10:55AM EDT | 2025-05-16 | 4.85 | 4.90 | 5.05 | +4.85 | - | 26 | 30 | 13.01% |
| TLT260116P00092000 | 2024-05-17 1:45PM EDT | 2026-01-16 | 6.67 | 6.30 | 7.05 | +0.32 | +5.04% | 16 | 1,262 | 14.31% |
© 2024 Yahoo. All rights reserved.