iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:98.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240529C00098000 | 2024-05-17 11:54AM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 71.88% |
| TLT240531C00098000 | 2024-05-22 2:35PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 529 | 44.53% |
| TLT240605C00098000 | 2024-05-29 10:52AM EDT | 2024-06-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 1 | 29.69% |
| TLT240607C00098000 | 2024-05-28 1:55PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 251 | 289 | 26.56% |
| TLT240614C00098000 | 2024-05-29 1:28PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 147 | 21.49% |
| TLT240621C00098000 | 2024-05-29 12:20PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 37 | 24,214 | 18.16% |
| TLT240628C00098000 | 2024-05-29 11:11AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 12 | 889 | 16.70% |
| TLT240705C00098000 | 2024-05-28 10:01AM EDT | 2024-07-05 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 10 | 15.63% |
| TLT240719C00098000 | 2024-05-29 11:47AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 281 | 2,583 | 14.84% |
| TLT240816C00098000 | 2024-05-29 12:42PM EDT | 2024-08-16 | 0.19 | 0.20 | 0.21 | -0.05 | -20.83% | 18 | 2,067 | 14.33% |
| TLT240920C00098000 | 2024-05-29 12:28PM EDT | 2024-09-20 | 0.45 | 0.43 | 0.46 | -0.08 | -15.09% | 522 | 10,164 | 14.72% |
| TLT240930C00098000 | 2024-05-29 12:18PM EDT | 2024-09-30 | 0.48 | 0.48 | 0.51 | -0.10 | -17.24% | 6 | 600 | 14.56% |
| TLT241018C00098000 | 2024-05-28 2:50PM EDT | 2024-10-18 | 0.59 | 0.60 | 0.63 | -0.14 | -19.18% | 3 | 1,198 | 14.55% |
| TLT241115C00098000 | 2024-05-28 9:55AM EDT | 2024-11-15 | 1.31 | 0.92 | 0.96 | 0.00 | - | 1 | 9,729 | 15.42% |
| TLT241220C00098000 | 2024-05-29 10:39AM EDT | 2024-12-20 | 1.29 | 1.22 | 1.26 | -0.15 | -10.42% | 253 | 5,862 | 15.61% |
| TLT241231C00098000 | 2024-05-29 9:37AM EDT | 2024-12-31 | 1.28 | 1.27 | 1.31 | -0.21 | -14.09% | 40 | 499 | 15.45% |
| TLT250117C00098000 | 2024-05-29 11:11AM EDT | 2025-01-17 | 1.46 | 1.44 | 1.50 | -0.32 | -17.98% | 353 | 14,624 | 15.75% |
| TLT250221C00098000 | 2024-05-29 10:42AM EDT | 2025-02-21 | 1.80 | 1.75 | 1.78 | -0.20 | -10.00% | 5 | 590 | 15.84% |
| TLT250321C00098000 | 2024-05-29 1:24PM EDT | 2025-03-21 | 1.99 | 1.96 | 2.04 | -0.42 | -17.43% | 1 | 1,108 | 16.06% |
| TLT250331C00098000 | 2024-05-13 2:04PM EDT | 2025-03-31 | 2.79 | 2.04 | 2.12 | 0.00 | - | 1 | 241 | 16.08% |
| TLT250417C00098000 | 2024-05-24 2:58PM EDT | 2025-04-17 | 2.30 | 2.20 | 2.29 | -0.66 | -22.30% | 3 | 15,125 | 16.25% |
| TLT250516C00098000 | 2024-05-29 10:43AM EDT | 2025-05-16 | 2.52 | 2.42 | 2.56 | -0.63 | -20.00% | 7 | 64 | 16.46% |
| TLT260116C00098000 | 2024-05-29 12:42PM EDT | 2026-01-16 | 4.80 | 4.55 | 4.80 | -0.70 | -12.73% | 84 | 735 | 17.99% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00098000 | 2024-05-15 1:16PM EDT | 2024-05-31 | 5.74 | 8.95 | 9.10 | 0.00 | - | - | 0 | 58.79% |
| TLT240614P00098000 | 2024-05-03 9:45AM EDT | 2024-06-14 | 8.21 | 9.20 | 9.35 | 0.00 | - | 14 | 0 | 34.57% |
| TLT240621P00098000 | 2024-05-23 10:15AM EDT | 2024-06-21 | 7.08 | 9.20 | 9.35 | 0.00 | - | 1 | 5 | 29.10% |
| TLT240628P00098000 | 2024-05-15 10:55AM EDT | 2024-06-28 | 6.27 | 9.20 | 9.30 | 0.00 | - | 1 | 26 | 24.46% |
| TLT240719P00098000 | 2024-05-22 9:49AM EDT | 2024-07-19 | 9.35 | 9.15 | 9.30 | +2.61 | +38.72% | 2 | 290 | 18.90% |
| TLT240816P00098000 | 2024-05-29 12:49PM EDT | 2024-08-16 | 9.44 | 9.20 | 9.30 | +1.24 | +15.12% | 2 | 638 | 15.26% |
| TLT240920P00098000 | 2024-05-23 3:08PM EDT | 2024-09-20 | 7.23 | 9.25 | 9.40 | 0.00 | - | 1 | 1,154 | 13.84% |
| TLT240930P00098000 | 2024-05-16 11:32AM EDT | 2024-09-30 | 6.31 | 9.25 | 9.40 | 0.00 | - | 1 | 32 | 13.28% |
| TLT241018P00098000 | 2024-05-08 10:53AM EDT | 2024-10-18 | 7.95 | 9.30 | 9.40 | 0.00 | - | 9 | 2,499 | 12.43% |
| TLT241115P00098000 | 2024-05-15 12:06PM EDT | 2024-11-15 | 7.00 | 9.45 | 9.60 | 0.00 | - | 2 | 2,367 | 12.92% |
| TLT241220P00098000 | 2024-05-21 11:57AM EDT | 2024-12-20 | 7.55 | 9.60 | 9.75 | 0.00 | - | 5 | 1,943 | 12.70% |
| TLT241231P00098000 | 2024-05-15 11:39AM EDT | 2024-12-31 | 7.30 | 9.60 | 9.75 | 0.00 | - | 6 | 1,157 | 12.38% |
| TLT250117P00098000 | 2024-05-28 12:24PM EDT | 2025-01-17 | 9.75 | 9.70 | 9.80 | +1.39 | +16.63% | 1 | 4,043 | 12.20% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 2025-02-21 | 10.55 | 7.85 | 7.95 | 0.00 | - | 2 | 2 | 0.00% |
| TLT250321P00098000 | 2024-05-29 12:08PM EDT | 2025-03-21 | 10.08 | 9.90 | 10.05 | -0.30 | -2.89% | 4 | 18 | 11.99% |
| TLT250331P00098000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 9.02 | 9.95 | 10.10 | 0.00 | - | 1 | 141 | 12.01% |
| TLT250417P00098000 | 2024-05-08 10:10AM EDT | 2025-04-17 | 9.10 | 10.05 | 10.20 | 0.00 | - | 1 | 2 | 12.11% |
| TLT260116P00098000 | 2024-05-23 10:15AM EDT | 2026-01-16 | 10.15 | 11.10 | 11.80 | 0.00 | - | 1 | 381 | 13.21% |
© 2024 Yahoo. All rights reserved.