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:103.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00103000 | 2024-06-18 11:27AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 2,011 | 39.06% |
| TLT240626C00103000 | 2024-06-18 11:28AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1 | 24.22% |
| TLT240628C00103000 | 2024-06-18 3:56PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 38 | 428 | 23.63% |
| TLT240719C00103000 | 2024-06-18 3:38PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 23 | 15,762 | 17.53% |
| TLT240816C00103000 | 2024-06-18 3:59PM EDT | 2024-08-16 | 0.27 | 0.27 | 0.28 | +0.01 | +3.85% | 30 | 708 | 16.09% |
| TLT240920C00103000 | 2024-06-18 1:27PM EDT | 2024-09-20 | 0.55 | 0.54 | 0.57 | +0.02 | +3.77% | 252 | 1,019 | 15.67% |
| TLT240930C00103000 | 2024-06-14 10:40AM EDT | 2024-09-30 | 0.77 | 0.65 | 0.68 | 0.00 | - | 12 | 133 | 15.80% |
| TLT241018C00103000 | 2024-06-18 10:19AM EDT | 2024-10-18 | 0.75 | 0.84 | 0.87 | -0.01 | -1.32% | 1 | 6,340 | 15.92% |
| TLT241115C00103000 | 2024-06-18 2:43PM EDT | 2024-11-15 | 1.21 | 1.21 | 1.23 | +0.13 | +12.04% | 7 | 218 | 16.43% |
| TLT241220C00103000 | 2024-06-18 3:23PM EDT | 2024-12-20 | 1.51 | 1.52 | 1.57 | +0.08 | +5.59% | 10 | 440 | 16.42% |
| TLT241231C00103000 | 2024-06-18 9:57AM EDT | 2024-12-31 | 1.47 | 1.56 | 1.61 | +0.03 | +2.08% | 20 | 899 | 16.13% |
| TLT250117C00103000 | 2024-06-17 10:46AM EDT | 2025-01-17 | 1.64 | 1.77 | 1.81 | +0.08 | +5.13% | 2 | 3,828 | 16.33% |
| TLT250221C00103000 | 2024-06-17 3:53PM EDT | 2025-02-21 | 1.92 | 2.07 | 2.12 | 0.00 | - | 1 | 173 | 16.32% |
| TLT250321C00103000 | 2024-06-14 12:33PM EDT | 2025-03-21 | 2.40 | 2.35 | 2.41 | -0.02 | -0.83% | 25 | 56 | 16.49% |
| TLT250331C00103000 | 2024-05-23 1:44PM EDT | 2025-03-31 | 2.41 | 2.42 | 2.49 | +0.82 | +51.57% | 40 | 205 | 16.47% |
| TLT250516C00103000 | 2024-06-17 10:59AM EDT | 2025-05-16 | 2.52 | 2.77 | 2.94 | 0.00 | - | 2 | 99 | 16.69% |
| TLT260116C00103000 | 2024-06-14 1:42PM EDT | 2026-01-16 | 5.25 | 4.85 | 5.50 | 0.00 | - | 128 | 2,890 | 18.39% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00103000 | 2024-06-17 2:57PM EDT | 2024-06-21 | 9.30 | 8.35 | 8.50 | 0.00 | - | 11 | 37 | 55.27% |
| TLT240628P00103000 | 2024-06-04 9:45AM EDT | 2024-06-28 | 10.73 | 8.35 | 8.50 | 0.00 | - | 20 | 0 | 30.27% |
| TLT240719P00103000 | 2024-06-05 12:36PM EDT | 2024-07-19 | 9.85 | 8.45 | 8.65 | 0.00 | - | 14 | 3 | 21.34% |
| TLT240816P00103000 | 2024-05-10 9:39AM EDT | 2024-08-16 | 12.70 | 11.40 | 11.55 | 0.00 | - | 1 | 6 | 41.09% |
| TLT240920P00103000 | 2024-06-14 10:18AM EDT | 2024-09-20 | 8.70 | 8.60 | 8.75 | 0.00 | - | 50 | 70 | 13.45% |
| TLT240930P00103000 | 2024-06-12 2:09PM EDT | 2024-09-30 | 10.12 | 8.65 | 8.80 | 0.00 | - | 11 | 11 | 13.29% |
| TLT241018P00103000 | 2024-06-13 1:02PM EDT | 2024-10-18 | 9.45 | 8.75 | 8.90 | 0.00 | - | 1 | 75 | 13.14% |
| TLT241115P00103000 | 2024-05-06 1:11PM EDT | 2024-11-15 | 12.96 | 9.95 | 10.10 | 0.00 | - | 2 | 5,650 | 18.87% |
| TLT241220P00103000 | 2024-06-18 10:39AM EDT | 2024-12-20 | 9.71 | 9.10 | 9.25 | -0.34 | -3.38% | 24 | 33 | 12.78% |
| TLT241231P00103000 | 2024-06-12 11:07AM EDT | 2024-12-31 | 10.25 | 9.15 | 9.30 | 0.00 | - | 8 | 33 | 12.69% |
| TLT250117P00103000 | 2024-06-17 10:50AM EDT | 2025-01-17 | 10.30 | 9.20 | 9.35 | 0.00 | - | 8 | 157 | 12.43% |
| TLT250221P00103000 | 2024-05-17 10:18AM EDT | 2025-02-21 | 11.80 | 9.40 | 9.55 | 0.00 | - | 24 | 10 | 12.42% |
| TLT260116P00103000 | 2024-06-14 12:03PM EDT | 2026-01-16 | 10.95 | 10.80 | 11.55 | 0.00 | - | 1 | 120 | 13.16% |
© 2024 Yahoo. All rights reserved.