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:95.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00095000 | 2024-05-17 1:15PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 229 | 119 | 17.19% |
| TLT240524C00095000 | 2024-05-17 12:00PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 33 | 1,279 | 15.82% |
| TLT240529C00095000 | 2024-05-17 9:52AM EDT | 2024-05-29 | 0.03 | 0.02 | 0.03 | +0.03 | - | 5 | 192 | 12.50% |
| TLT240531C00095000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 161 | 2,117 | 12.11% |
| TLT240607C00095000 | 2024-05-17 3:35PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 358 | 736 | 11.67% |
| TLT240614C00095000 | 2024-05-17 2:47PM EDT | 2024-06-14 | 0.18 | 0.17 | 0.18 | -0.10 | -35.71% | 21 | 793 | 12.11% |
| TLT240621C00095000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | -0.13 | -33.33% | 3,611 | 57,806 | 12.09% |
| TLT240628C00095000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 0.31 | 0.31 | 0.32 | -0.16 | -34.04% | 516 | 4,909 | 11.82% |
| TLT240719C00095000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.62 | 0.62 | 0.64 | -0.19 | -23.46% | 1,546 | 14,823 | 12.60% |
| TLT240816C00095000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 1.03 | 1.03 | 1.05 | -0.25 | -19.53% | 373 | 4,389 | 13.23% |
| TLT240920C00095000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 1.53 | 1.53 | 1.56 | -0.27 | -15.00% | 269 | 10,530 | 13.92% |
| TLT240930C00095000 | 2024-05-17 3:30PM EDT | 2024-09-30 | 1.67 | 1.65 | 1.69 | -0.22 | -11.64% | 171 | 1,941 | 14.04% |
| TLT241018C00095000 | 2024-05-17 3:19PM EDT | 2024-10-18 | 1.90 | 1.89 | 1.93 | -0.27 | -12.44% | 57 | 5,273 | 14.28% |
| TLT241115C00095000 | 2024-05-17 2:27PM EDT | 2024-11-15 | 2.55 | 2.49 | 2.54 | -0.33 | -11.46% | 33 | 15,576 | 15.64% |
| TLT241220C00095000 | 2024-05-17 3:50PM EDT | 2024-12-20 | 2.88 | 2.87 | 2.90 | -0.26 | -8.28% | 37 | 13,319 | 15.65% |
| TLT241231C00095000 | 2024-05-17 2:50PM EDT | 2024-12-31 | 2.95 | 2.91 | 2.98 | -0.46 | -13.49% | 62 | 722 | 15.55% |
| TLT250117C00095000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 3.25 | 3.25 | 3.30 | -0.30 | -8.45% | 788 | 26,456 | 16.11% |
| TLT250221C00095000 | 2024-05-17 12:52PM EDT | 2025-02-21 | 3.65 | 3.60 | 3.65 | +0.12 | +3.40% | 21 | 707 | 16.19% |
| TLT250321C00095000 | 2024-05-17 1:40PM EDT | 2025-03-21 | 3.90 | 3.85 | 3.95 | -0.30 | -7.14% | 123 | 980 | 16.35% |
| TLT250331C00095000 | 2024-05-15 10:41AM EDT | 2025-03-31 | 4.30 | 3.95 | 4.05 | 0.00 | - | 2 | 260 | 16.38% |
| TLT250417C00095000 | 2024-05-17 10:31AM EDT | 2025-04-17 | 4.35 | 4.15 | 4.25 | -0.21 | -4.61% | 40 | 485 | 16.54% |
| TLT250516C00095000 | 2024-05-17 3:54PM EDT | 2025-05-16 | 4.52 | 4.40 | 4.55 | +4.52 | - | 2 | 3 | 16.70% |
| TLT260116C00095000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 6.90 | 6.65 | 7.25 | -0.40 | -5.48% | 243 | 12,379 | 18.67% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522P00095000 | 2024-05-16 2:10PM EDT | 2024-05-22 | 2.92 | 3.55 | 3.70 | 0.00 | - | 2 | 2 | 26.17% |
| TLT240524P00095000 | 2024-05-17 9:41AM EDT | 2024-05-24 | 3.40 | 3.55 | 3.65 | +0.45 | +15.25% | 2 | 102 | 17.97% |
| TLT240529P00095000 | 2024-05-16 9:47AM EDT | 2024-05-29 | 2.85 | 3.50 | 3.70 | +2.85 | - | - | 0 | 15.72% |
| TLT240531P00095000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 3.60 | 3.55 | 3.65 | +0.60 | +20.00% | 12 | 10 | 12.11% |
| TLT240607P00095000 | 2024-05-16 3:23PM EDT | 2024-06-07 | 3.15 | 3.70 | 3.85 | 0.00 | - | 25 | 297 | 15.38% |
| TLT240614P00095000 | 2024-05-17 11:51AM EDT | 2024-06-14 | 3.67 | 3.75 | 3.85 | +0.65 | +21.52% | 4 | 15 | 13.23% |
| TLT240621P00095000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 3.75 | 3.75 | 3.90 | +0.39 | +11.61% | 61 | 8,705 | 12.55% |
| TLT240628P00095000 | 2024-05-17 2:25PM EDT | 2024-06-28 | 3.80 | 3.80 | 3.90 | +0.43 | +12.76% | 18 | 11,064 | 11.43% |
| TLT240719P00095000 | 2024-05-17 11:17AM EDT | 2024-07-19 | 3.88 | 4.00 | 4.10 | +0.35 | +9.92% | 8 | 2,838 | 11.28% |
| TLT240816P00095000 | 2024-05-16 10:15AM EDT | 2024-08-16 | 3.76 | 4.30 | 4.40 | 0.00 | - | 5 | 1,725 | 11.52% |
| TLT240920P00095000 | 2024-05-17 10:48AM EDT | 2024-09-20 | 4.45 | 4.60 | 4.70 | +0.25 | +5.95% | 18 | 4,516 | 11.46% |
| TLT240930P00095000 | 2024-05-17 3:58PM EDT | 2024-09-30 | 4.67 | 4.65 | 4.75 | -1.03 | -18.07% | 41 | 489 | 11.29% |
| TLT241018P00095000 | 2024-05-16 10:18AM EDT | 2024-10-18 | 4.40 | 4.85 | 4.95 | 0.00 | - | 1,500 | 3,197 | 11.57% |
| TLT241115P00095000 | 2024-05-15 11:14AM EDT | 2024-11-15 | 4.95 | 5.30 | 5.40 | 0.00 | - | 1 | 1,497 | 12.56% |
| TLT241220P00095000 | 2024-05-17 3:39PM EDT | 2024-12-20 | 5.65 | 5.60 | 5.70 | +0.41 | +7.82% | 4 | 1,235 | 12.65% |
| TLT241231P00095000 | 2024-05-15 1:03PM EDT | 2024-12-31 | 5.30 | 5.65 | 5.75 | 0.00 | - | 1 | 172 | 12.53% |
| TLT250117P00095000 | 2024-05-17 3:23PM EDT | 2025-01-17 | 5.83 | 5.80 | 5.90 | +0.33 | +6.00% | 58 | 14,986 | 12.61% |
| TLT250221P00095000 | 2024-05-09 2:30PM EDT | 2025-02-21 | 6.52 | 6.00 | 6.10 | 0.00 | - | 1 | 44 | 12.45% |
| TLT250321P00095000 | 2024-05-16 10:04AM EDT | 2025-03-21 | 5.85 | 6.20 | 6.30 | 0.00 | - | 10 | 159 | 12.50% |
| TLT250331P00095000 | 2024-05-17 12:49PM EDT | 2025-03-31 | 6.24 | 6.20 | 6.35 | +0.24 | +4.00% | 1 | 63 | 12.45% |
| TLT250417P00095000 | 2024-05-15 12:32PM EDT | 2025-04-17 | 6.00 | 6.35 | 6.50 | 0.00 | - | 3 | 35 | 12.58% |
| TLT250516P00095000 | 2024-05-17 10:21AM EDT | 2025-05-16 | 6.50 | 6.50 | 6.70 | +6.50 | - | 1 | 0 | 12.64% |
| TLT260116P00095000 | 2024-05-17 12:53PM EDT | 2026-01-16 | 8.10 | 7.80 | 8.20 | +0.21 | +2.66% | 3 | 4,838 | 13.02% |
© 2024 Yahoo. All rights reserved.