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:94.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240529C00094000 | 2024-05-24 3:23PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 820 | 46.88% |
| TLT240531C00094000 | 2024-05-29 3:59PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 780 | 2,954 | 30.08% |
| TLT240605C00094000 | 2024-05-29 12:49PM EDT | 2024-06-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 516 | 18.36% |
| TLT240607C00094000 | 2024-05-29 3:34PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 18 | 12,322 | 17.58% |
| TLT240612C00094000 | 2024-05-28 10:39AM EDT | 2024-06-12 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 15.04% |
| TLT240614C00094000 | 2024-05-29 12:02PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 9 | 787 | 15.24% |
| TLT240621C00094000 | 2024-05-29 3:54PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 2,021 | 29,061 | 13.67% |
| TLT240628C00094000 | 2024-05-29 3:43PM EDT | 2024-06-28 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 275 | 2,637 | 12.89% |
| TLT240705C00094000 | 2024-05-29 3:06PM EDT | 2024-07-05 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 503 | 796 | 12.55% |
| TLT240719C00094000 | 2024-05-29 3:52PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.30 | -0.14 | -32.56% | 2,096 | 15,364 | 13.04% |
| TLT240816C00094000 | 2024-05-29 3:52PM EDT | 2024-08-16 | 0.58 | 0.58 | 0.59 | -0.21 | -25.93% | 1,010 | 23,094 | 13.28% |
| TLT240920C00094000 | 2024-05-29 3:39PM EDT | 2024-09-20 | 1.05 | 1.03 | 1.05 | -0.18 | -14.63% | 73 | 5,200 | 14.12% |
| TLT240930C00094000 | 2024-05-28 1:44PM EDT | 2024-09-30 | 1.14 | 1.13 | 1.16 | -0.18 | -13.64% | 2 | 1,457 | 14.20% |
| TLT241018C00094000 | 2024-05-29 3:01PM EDT | 2024-10-18 | 1.31 | 1.32 | 1.36 | -0.31 | -19.14% | 141 | 4,284 | 14.34% |
| TLT241115C00094000 | 2024-05-29 2:28PM EDT | 2024-11-15 | 1.78 | 1.79 | 1.82 | -0.37 | -17.21% | 62 | 7,666 | 15.28% |
| TLT241220C00094000 | 2024-05-28 10:51AM EDT | 2024-12-20 | 2.20 | 2.15 | 2.20 | -0.53 | -19.41% | 5 | 651 | 15.49% |
| TLT241231C00094000 | 2024-05-24 1:04PM EDT | 2024-12-31 | 3.07 | 2.21 | 2.27 | 0.00 | - | 4 | 178 | 15.37% |
| TLT250117C00094000 | 2024-05-29 3:19PM EDT | 2025-01-17 | 2.47 | 2.46 | 2.51 | -0.41 | -14.24% | 70 | 2,268 | 15.71% |
| TLT250221C00094000 | 2024-05-22 10:00AM EDT | 2025-02-21 | 3.90 | 2.80 | 2.86 | 0.00 | - | 1 | 155 | 15.88% |
| TLT250321C00094000 | 2024-05-29 9:53AM EDT | 2025-03-21 | 3.17 | 3.05 | 3.15 | -0.31 | -8.91% | 5 | 620 | 16.06% |
| TLT250331C00094000 | 2024-05-24 11:14AM EDT | 2025-03-31 | 4.19 | 3.20 | 3.30 | 0.00 | - | 10 | 169 | 16.28% |
| TLT250417C00094000 | 2024-05-29 3:55PM EDT | 2025-04-17 | 3.40 | 3.35 | 3.45 | -0.42 | -10.99% | 6 | 349 | 16.32% |
| TLT250516C00094000 | 2024-05-29 12:55PM EDT | 2025-05-16 | 3.52 | 3.50 | 3.70 | -0.73 | -17.18% | 6 | 12 | 16.37% |
| TLT260116C00094000 | 2024-05-29 3:54PM EDT | 2026-01-16 | 6.09 | 5.65 | 6.15 | -1.42 | -18.91% | 220 | 553 | 18.06% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240529P00094000 | 2024-05-21 11:17AM EDT | 2024-05-29 | 2.45 | 4.95 | 5.05 | 0.00 | - | 10 | 0 | 55.47% |
| TLT240531P00094000 | 2024-05-28 1:20PM EDT | 2024-05-31 | 3.70 | 4.95 | 5.05 | 0.00 | - | 5 | 0 | 32.03% |
| TLT240607P00094000 | 2024-05-29 1:21PM EDT | 2024-06-07 | 5.30 | 5.15 | 5.30 | +1.89 | +55.43% | 29 | 915 | 29.10% |
| TLT240614P00094000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 3.15 | 5.20 | 5.30 | 0.00 | - | 1 | 5,049 | 22.36% |
| TLT240621P00094000 | 2024-05-29 3:58PM EDT | 2024-06-21 | 5.23 | 5.20 | 5.30 | +1.26 | +31.74% | 96 | 15,624 | 18.80% |
| TLT240628P00094000 | 2024-05-29 3:19PM EDT | 2024-06-28 | 5.32 | 5.20 | 5.30 | +1.22 | +29.76% | 58 | 15,272 | 16.55% |
| TLT240705P00094000 | 2024-05-23 10:41AM EDT | 2024-07-05 | 3.45 | 5.20 | 5.35 | 0.00 | - | - | 10 | 15.72% |
| TLT240719P00094000 | 2024-05-29 3:43PM EDT | 2024-07-19 | 5.33 | 5.30 | 5.40 | +1.38 | +34.94% | 27 | 1,611 | 14.09% |
| TLT240816P00094000 | 2024-05-29 3:09PM EDT | 2024-08-16 | 5.64 | 5.45 | 5.55 | +1.14 | +25.33% | 8 | 899 | 12.77% |
| TLT240920P00094000 | 2024-05-29 2:00PM EDT | 2024-09-20 | 5.78 | 5.70 | 5.80 | +1.02 | +21.43% | 15 | 750 | 12.42% |
| TLT240930P00094000 | 2024-05-24 9:33AM EDT | 2024-09-30 | 4.34 | 5.75 | 5.85 | 0.00 | - | 1 | 223 | 12.22% |
| TLT241018P00094000 | 2024-05-22 10:17AM EDT | 2024-10-18 | 4.15 | 5.90 | 6.00 | 0.00 | - | 4,000 | 4,416 | 12.29% |
| TLT241115P00094000 | 2024-05-29 12:51PM EDT | 2024-11-15 | 6.40 | 6.20 | 6.30 | +1.05 | +19.63% | 13 | 488 | 12.75% |
| TLT241220P00094000 | 2024-05-24 2:11PM EDT | 2024-12-20 | 6.50 | 6.50 | 6.60 | +1.59 | +32.38% | 5 | 260 | 12.93% |
| TLT241231P00094000 | 2024-05-15 2:01PM EDT | 2024-12-31 | 4.67 | 6.50 | 6.65 | 0.00 | - | 50 | 205 | 12.81% |
| TLT250117P00094000 | 2024-05-29 1:16PM EDT | 2025-01-17 | 6.78 | 6.60 | 6.75 | +1.41 | +26.26% | 9 | 2,894 | 12.73% |
| TLT250221P00094000 | 2024-05-15 10:37AM EDT | 2025-02-21 | 5.22 | 6.80 | 6.95 | 0.00 | - | 24 | 67 | 12.61% |
| TLT250321P00094000 | 2024-05-20 2:47PM EDT | 2025-03-21 | 5.75 | 7.00 | 7.10 | 0.00 | - | 20 | 771 | 12.52% |
| TLT250331P00094000 | 2024-05-17 12:49PM EDT | 2025-03-31 | 5.65 | 7.00 | 7.15 | 0.00 | - | 1 | 6 | 12.48% |
| TLT250417P00094000 | 2024-05-09 3:55PM EDT | 2025-04-17 | 6.24 | 7.15 | 7.30 | 0.00 | - | 4 | 4 | 12.64% |
| TLT250516P00094000 | 2024-05-29 1:42PM EDT | 2025-05-16 | 7.40 | 7.30 | 7.50 | +1.09 | +17.27% | 10 | 7 | 12.73% |
| TLT260116P00094000 | 2024-05-29 1:04PM EDT | 2026-01-16 | 9.20 | 8.55 | 9.20 | +1.60 | +21.05% | 20 | 1,261 | 13.70% |
© 2024 Yahoo. All rights reserved.