iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:100.00
CallsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00100000 | 2024-06-03 1:54PM EDT | 2024-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| TLT240607C00100000 | 2024-05-30 1:31PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 651 | 25.00% |
| TLT240612C00100000 | 2024-06-03 2:54PM EDT | 2024-06-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TLT240614C00100000 | 2024-06-03 10:00AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 12.50% |
| TLT240621C00100000 | 2024-06-03 3:49PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,057 | 21,918 | 12.50% |
| TLT240628C00100000 | 2024-06-03 2:56PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 215 | 5,421 | 6.25% |
| TLT240705C00100000 | 2024-06-03 1:30PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 151 | 6.25% |
| TLT240712C00100000 | 2024-06-03 3:45PM EDT | 2024-07-12 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 6.25% |
| TLT240719C00100000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,835 | 10,474 | 6.25% |
| TLT240816C00100000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,096 | 15,006 | 6.25% |
| TLT240920C00100000 | 2024-06-03 3:59PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 589 | 8,787 | 3.13% |
| TLT240930C00100000 | 2024-06-03 3:48PM EDT | 2024-09-30 | 0.63 | 0.00 | 0.00 | 0.00 | - | 129 | 2,769 | 3.13% |
| TLT241018C00100000 | 2024-06-03 2:44PM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 272 | 9,549 | 3.13% |
| TLT241115C00100000 | 2024-06-03 1:59PM EDT | 2024-11-15 | 1.18 | 0.00 | 0.00 | 0.00 | - | 93 | 8,378 | 3.13% |
| TLT241220C00100000 | 2024-06-03 3:59PM EDT | 2024-12-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 532 | 22,861 | 3.13% |
| TLT241231C00100000 | 2024-06-03 2:56PM EDT | 2024-12-31 | 1.56 | 0.00 | 0.00 | 0.00 | - | 43 | 3,121 | 3.13% |
| TLT250117C00100000 | 2024-06-03 3:55PM EDT | 2025-01-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1,642 | 53,618 | 3.13% |
| TLT250221C00100000 | 2024-06-03 3:47PM EDT | 2025-02-21 | 2.03 | 0.00 | 0.00 | 0.00 | - | 224 | 1,086 | 3.13% |
| TLT250321C00100000 | 2024-06-03 3:30PM EDT | 2025-03-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 93 | 2,000 | 3.13% |
| TLT250331C00100000 | 2024-06-03 1:31PM EDT | 2025-03-31 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 410 | 3.13% |
| TLT250417C00100000 | 2024-06-03 1:15PM EDT | 2025-04-17 | 2.59 | 0.00 | 0.00 | 0.00 | - | 15 | 2,893 | 1.56% |
| TLT250516C00100000 | 2024-06-03 3:53PM EDT | 2025-05-16 | 2.86 | 0.00 | 0.00 | 0.00 | - | 190 | 587 | 1.56% |
| TLT260116C00100000 | 2024-06-03 3:55PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 264 | 13,473 | 1.56% |
PutsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00100000 | 2024-05-23 9:44AM EDT | 2024-06-05 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240607P00100000 | 2024-05-08 10:18AM EDT | 2024-06-07 | 9.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240614P00100000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 8.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240621P00100000 | 2024-06-03 2:32PM EDT | 2024-06-21 | 8.43 | 0.00 | 0.00 | 0.00 | - | 77 | 26 | 0.00% |
| TLT240628P00100000 | 2024-05-21 1:51PM EDT | 2024-06-28 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00100000 | 2024-05-22 12:12PM EDT | 2024-07-19 | 8.51 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| TLT240816P00100000 | 2024-06-03 9:39AM EDT | 2024-08-16 | 9.26 | 0.00 | 0.00 | 0.00 | - | 10 | 1,022 | 0.00% |
| TLT240920P00100000 | 2024-05-31 10:22AM EDT | 2024-09-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 0.00% |
| TLT240930P00100000 | 2024-06-03 1:23PM EDT | 2024-09-30 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| TLT241018P00100000 | 2024-06-03 3:59PM EDT | 2024-10-18 | 8.61 | 0.00 | 0.00 | 0.00 | - | 12 | 461 | 0.00% |
| TLT241115P00100000 | 2024-05-28 3:10PM EDT | 2024-11-15 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| TLT241220P00100000 | 2024-05-31 10:06AM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 0.00% |
| TLT241231P00100000 | 2024-06-03 10:17AM EDT | 2024-12-31 | 9.20 | 0.00 | 0.00 | 0.00 | - | 66 | 1,013 | 0.00% |
| TLT250117P00100000 | 2024-06-03 1:15PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9,501 | 0.00% |
| TLT250221P00100000 | 2024-05-29 10:46AM EDT | 2025-02-21 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| TLT250321P00100000 | 2024-06-03 12:56PM EDT | 2025-03-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| TLT250331P00100000 | 2024-05-30 11:46AM EDT | 2025-03-31 | 10.98 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| TLT250417P00100000 | 2024-05-31 9:47AM EDT | 2025-04-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| TLT250516P00100000 | 2024-06-03 2:28PM EDT | 2025-05-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| TLT260116P00100000 | 2024-06-03 10:36AM EDT | 2026-01-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,511 | 0.00% |
© 2024 Yahoo. All rights reserved.