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:99.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00099000 | 2024-05-16 2:44PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 113 | 48.44% |
| TLT240607C00099000 | 2024-05-29 9:30AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 134 | 28.91% |
| TLT240614C00099000 | 2024-05-29 9:44AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 3 | 264 | 22.27% |
| TLT240621C00099000 | 2024-05-29 11:58AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 9 | 9,439 | 19.73% |
| TLT240628C00099000 | 2024-05-28 3:44PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.04 | 0.00 | - | 34 | 1,539 | 18.16% |
| TLT240719C00099000 | 2024-05-29 10:22AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 105 | 1,480 | 15.72% |
| TLT240816C00099000 | 2024-05-29 11:01AM EDT | 2024-08-16 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 23 | 15,766 | 14.94% |
| TLT240920C00099000 | 2024-05-29 1:19PM EDT | 2024-09-20 | 0.36 | 0.36 | 0.38 | -0.09 | -20.00% | 31 | 5,052 | 14.97% |
| TLT240930C00099000 | 2024-05-28 10:22AM EDT | 2024-09-30 | 0.51 | 0.40 | 0.42 | 0.00 | - | 4 | 189 | 14.75% |
| TLT241018C00099000 | 2024-05-29 1:42PM EDT | 2024-10-18 | 0.51 | 0.51 | 0.53 | -0.10 | -16.39% | 31 | 418 | 14.76% |
| TLT241115C00099000 | 2024-05-29 12:50PM EDT | 2024-11-15 | 0.76 | 0.78 | 0.81 | -0.20 | -20.83% | 1 | 1,465 | 15.45% |
| TLT241220C00099000 | 2024-05-28 10:53AM EDT | 2024-12-20 | 1.13 | 1.07 | 1.11 | -0.21 | -15.67% | 2 | 591 | 15.76% |
| TLT241231C00099000 | 2024-05-28 2:40PM EDT | 2024-12-31 | 1.30 | 1.11 | 1.15 | 0.00 | - | 5 | 105 | 15.56% |
| TLT250117C00099000 | 2024-05-29 10:44AM EDT | 2025-01-17 | 1.30 | 1.27 | 1.32 | -0.20 | -13.33% | 1 | 6,349 | 15.82% |
| TLT250221C00099000 | 2024-05-29 10:49AM EDT | 2025-02-21 | 1.59 | 1.54 | 1.59 | -0.30 | -15.87% | 2 | 90 | 15.92% |
| TLT250321C00099000 | 2024-05-29 9:40AM EDT | 2025-03-21 | 1.84 | 1.76 | 1.82 | -0.57 | -23.65% | 90 | 235 | 16.07% |
| TLT250331C00099000 | 2024-05-24 10:44AM EDT | 2025-03-31 | 2.49 | 1.83 | 1.91 | 0.00 | - | 1 | 93 | 16.14% |
| TLT250417C00099000 | 2024-05-29 12:25PM EDT | 2025-04-17 | 2.03 | 1.98 | 2.06 | -0.65 | -24.25% | 3 | 144 | 16.26% |
| TLT250516C00099000 | 2024-05-24 2:48PM EDT | 2025-05-16 | 2.89 | 2.20 | 2.33 | 0.00 | - | 67 | 79 | 16.50% |
| TLT260116C00099000 | 2024-05-29 11:37AM EDT | 2026-01-16 | 4.47 | 4.25 | 4.55 | -0.58 | -11.49% | 103 | 293 | 18.09% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00099000 | 2024-05-02 10:19AM EDT | 2024-05-31 | 10.85 | 9.95 | 10.05 | 0.00 | - | - | 0 | 48.44% |
| TLT240614P00099000 | 2024-05-15 11:15AM EDT | 2024-06-14 | 7.00 | 10.15 | 10.30 | 0.00 | - | - | 3 | 35.30% |
| TLT240621P00099000 | 2024-05-23 10:20AM EDT | 2024-06-21 | 8.15 | 10.15 | 10.35 | 0.00 | - | 2 | 10 | 31.06% |
| TLT240628P00099000 | 2024-05-28 11:05AM EDT | 2024-06-28 | 8.45 | 10.20 | 10.35 | 0.00 | - | 1 | 21 | 27.34% |
| TLT240719P00099000 | 2024-05-28 12:39PM EDT | 2024-07-19 | 10.28 | 10.15 | 10.30 | +1.61 | +18.57% | 1 | 36 | 20.22% |
| TLT240816P00099000 | 2024-05-29 11:46AM EDT | 2024-08-16 | 10.25 | 10.15 | 10.35 | +1.60 | +18.50% | 13 | 55 | 17.04% |
| TLT240920P00099000 | 2024-05-22 12:53PM EDT | 2024-09-20 | 7.60 | 10.20 | 10.35 | 0.00 | - | 5 | 239 | 14.21% |
| TLT240930P00099000 | 2024-05-24 10:25AM EDT | 2024-09-30 | 8.04 | 10.20 | 10.35 | 0.00 | - | 1 | 6 | 13.65% |
| TLT241018P00099000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 8.98 | 10.20 | 10.40 | 0.00 | - | 3 | 601 | 13.26% |
| TLT241115P00099000 | 2024-05-29 1:01PM EDT | 2024-11-15 | 10.60 | 10.30 | 10.45 | +1.45 | +15.85% | 6 | 85 | 12.57% |
| TLT241220P00099000 | 2024-05-29 1:01PM EDT | 2024-12-20 | 10.60 | 10.45 | 10.60 | +2.05 | +23.98% | 3 | 2,263 | 12.54% |
| TLT241231P00099000 | 2024-05-20 12:21PM EDT | 2024-12-31 | 8.72 | 10.45 | 10.65 | 0.00 | - | 3 | 67 | 12.54% |
| TLT250117P00099000 | 2024-05-24 11:16AM EDT | 2025-01-17 | 8.70 | 10.50 | 10.70 | 0.00 | - | 1 | 490 | 12.38% |
| TLT250331P00099000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 9.77 | 10.75 | 10.90 | 0.00 | - | 1 | 0 | 11.81% |
| TLT250417P00099000 | 2024-05-02 12:35PM EDT | 2025-04-17 | 11.15 | 10.80 | 11.00 | 0.00 | - | - | 2 | 11.95% |
| TLT260116P00099000 | 2024-05-23 10:20AM EDT | 2026-01-16 | 10.83 | 9.55 | 12.55 | 0.00 | - | 1 | 244 | 13.18% |
© 2024 Yahoo. All rights reserved.