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:102.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00102000 | 2024-06-18 10:54AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.01 | 0.00 | - | 4 | 9,162 | 35.16% |
| TLT240626C00102000 | 2024-06-14 10:45AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 23.83% |
| TLT240628C00102000 | 2024-06-18 11:28AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 326 | 21.29% |
| TLT240719C00102000 | 2024-06-18 1:31PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | 0.00 | - | 43 | 7,730 | 16.85% |
| TLT240816C00102000 | 2024-06-18 3:45PM EDT | 2024-08-16 | 0.36 | 0.34 | 0.36 | +0.04 | +12.50% | 220 | 1,436 | 15.82% |
| TLT240920C00102000 | 2024-06-18 2:17PM EDT | 2024-09-20 | 0.65 | 0.67 | 0.70 | +0.02 | +3.17% | 359 | 14,918 | 15.53% |
| TLT240930C00102000 | 2024-06-14 3:49PM EDT | 2024-09-30 | 0.97 | 0.79 | 0.82 | 0.00 | - | 14 | 173 | 15.65% |
| TLT241018C00102000 | 2024-06-18 3:54PM EDT | 2024-10-18 | 1.00 | 0.99 | 1.02 | +0.09 | +9.89% | 24 | 592 | 15.74% |
| TLT241115C00102000 | 2024-06-18 1:29PM EDT | 2024-11-15 | 1.38 | 1.39 | 1.43 | +0.14 | +11.29% | 10 | 176 | 16.39% |
| TLT241220C00102000 | 2024-06-18 2:11PM EDT | 2024-12-20 | 1.69 | 1.73 | 1.77 | +0.13 | +8.33% | 133 | 83,859 | 16.30% |
| TLT241231C00102000 | 2024-06-14 11:03AM EDT | 2024-12-31 | 1.92 | 1.78 | 1.83 | 0.00 | - | 25 | 497 | 16.09% |
| TLT250117C00102000 | 2024-06-18 3:30PM EDT | 2025-01-17 | 1.99 | 1.99 | 2.04 | +0.13 | +6.99% | 1 | 1,984 | 16.29% |
| TLT250221C00102000 | 2024-06-13 3:55PM EDT | 2025-02-21 | 2.16 | 2.31 | 2.36 | 0.00 | - | 30 | 216 | 16.27% |
| TLT250321C00102000 | 2024-06-14 3:47PM EDT | 2025-03-21 | 2.77 | 2.61 | 2.66 | 0.00 | - | 101 | 258 | 16.44% |
| TLT250331C00102000 | 2024-06-07 11:37AM EDT | 2025-03-31 | 2.05 | 2.68 | 2.76 | 0.00 | - | 6 | 204 | 16.49% |
| TLT250516C00102000 | 2024-06-18 12:56PM EDT | 2025-05-16 | 3.08 | 3.00 | 3.25 | -0.23 | -6.95% | 5 | 447 | 16.79% |
| TLT260116C00102000 | 2024-06-14 9:49AM EDT | 2026-01-16 | 5.40 | 5.10 | 5.85 | 0.00 | - | 1 | 209 | 18.45% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00102000 | 2024-06-13 1:03PM EDT | 2024-06-21 | 8.14 | 7.35 | 7.50 | 0.00 | - | 1 | 0 | 50.20% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 2024-06-28 | 14.50 | 10.75 | 10.90 | 0.00 | - | 5 | 0 | 99.61% |
| TLT240719P00102000 | 2024-05-17 11:15AM EDT | 2024-07-19 | 10.43 | 7.45 | 7.60 | 0.00 | - | 4 | 4 | 18.41% |
| TLT240816P00102000 | 2024-05-20 10:30AM EDT | 2024-08-16 | 11.02 | 7.55 | 7.75 | 0.00 | - | 1 | 1 | 15.58% |
| TLT240920P00102000 | 2024-06-07 11:16AM EDT | 2024-09-20 | 10.37 | 7.70 | 7.85 | 0.00 | - | 2 | 13 | 13.33% |
| TLT240930P00102000 | 2024-06-10 11:33AM EDT | 2024-09-30 | 11.17 | 7.75 | 7.90 | 0.00 | - | 1 | 174 | 13.11% |
| TLT241018P00102000 | 2024-05-02 12:11PM EDT | 2024-10-18 | 13.35 | 11.70 | 11.80 | 0.00 | - | 6 | 0 | 33.25% |
| TLT241115P00102000 | 2024-06-12 3:36PM EDT | 2024-11-15 | 9.69 | 8.10 | 8.25 | 0.00 | - | 27 | 109 | 13.17% |
| TLT241220P00102000 | 2024-06-06 10:50AM EDT | 2024-12-20 | 9.60 | 8.30 | 8.45 | 0.00 | - | 4 | 27 | 12.90% |
| TLT241231P00102000 | 2024-03-04 10:30AM EDT | 2024-12-31 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 21.64% |
| TLT250117P00102000 | 2024-06-18 2:32PM EDT | 2025-01-17 | 8.68 | 8.40 | 8.55 | -5.52 | -38.87% | 34 | 0 | 12.49% |
| TLT250221P00102000 | 2024-05-16 10:03AM EDT | 2025-02-21 | 10.40 | 8.65 | 8.75 | 0.00 | - | 1 | 7 | 12.40% |
| TLT250331P00102000 | 2024-05-30 11:46AM EDT | 2025-03-31 | 12.68 | 8.75 | 8.90 | 0.00 | - | 4 | 4 | 12.12% |
| TLT250516P00102000 | 2024-06-14 9:48AM EDT | 2025-05-16 | 9.10 | 8.95 | 9.20 | 0.00 | - | 3 | 33 | 12.26% |
| TLT260116P00102000 | 2024-05-09 1:27PM EDT | 2026-01-16 | 12.95 | 11.95 | 12.75 | 0.00 | - | 10 | 53 | 17.38% |
© 2024 Yahoo. All rights reserved.