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:107.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00107000 | 2024-06-12 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,372 | 50.00% |
| TLT240628C00107000 | 2024-06-17 12:59PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 190 | 29.69% |
| TLT240719C00107000 | 2024-06-14 11:45AM EDT | 2024-07-19 | 0.10 | 0.04 | 0.05 | 0.00 | - | 101 | 320 | 21.00% |
| TLT240816C00107000 | 2024-06-17 3:24PM EDT | 2024-08-16 | 0.11 | 0.11 | 0.13 | 0.00 | - | 173 | 1,110 | 17.97% |
| TLT240920C00107000 | 2024-06-18 2:54PM EDT | 2024-09-20 | 0.25 | 0.25 | 0.27 | -0.12 | -32.43% | 5 | 889 | 16.60% |
| TLT240930C00107000 | 2024-06-13 9:31AM EDT | 2024-09-30 | 0.26 | 0.33 | 0.36 | 0.00 | - | 2 | 108 | 16.92% |
| TLT241018C00107000 | 2024-06-14 10:35AM EDT | 2024-10-18 | 0.53 | 0.44 | 0.46 | 0.00 | - | 2 | 4,004 | 16.65% |
| TLT241115C00107000 | 2024-06-17 3:52PM EDT | 2024-11-15 | 0.65 | 0.68 | 0.71 | 0.00 | - | 102 | 3,988 | 17.02% |
| TLT241220C00107000 | 2024-06-17 10:59AM EDT | 2024-12-20 | 0.86 | 0.89 | 0.93 | +0.01 | +1.18% | 1 | 180 | 16.71% |
| TLT241231C00107000 | 2024-06-14 11:52AM EDT | 2024-12-31 | 0.90 | 0.93 | 0.98 | -0.10 | -10.00% | 4 | 437 | 16.52% |
| TLT250117C00107000 | 2024-06-18 12:01PM EDT | 2025-01-17 | 1.07 | 1.09 | 1.13 | +0.04 | +3.88% | 4 | 1,690 | 16.65% |
| TLT250321C00107000 | 2024-06-17 9:49AM EDT | 2025-03-21 | 1.45 | 1.55 | 1.60 | 0.00 | - | 3 | 185 | 16.66% |
| TLT250331C00107000 | 2024-06-06 10:54AM EDT | 2025-03-31 | 1.46 | 1.60 | 1.66 | 0.00 | - | 5 | 712 | 16.61% |
| TLT250516C00107000 | 2024-06-17 3:08PM EDT | 2025-05-16 | 1.81 | 1.91 | 2.07 | 0.00 | - | 8 | 12 | 16.90% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00107000 | 2024-02-14 3:55PM EDT | 2024-06-21 | 14.33 | 14.00 | 14.20 | 0.00 | - | 1 | 5 | 163.43% |
| TLT240628P00107000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 18.65 | 16.70 | 16.80 | 0.00 | - | 3 | 0 | 139.48% |
| TLT240719P00107000 | 2024-04-29 9:40AM EDT | 2024-07-19 | 18.74 | 18.20 | 18.35 | 0.00 | - | 10 | 0 | 94.04% |
| TLT240816P00107000 | 2024-06-05 10:00AM EDT | 2024-08-16 | 14.10 | 12.45 | 12.60 | 0.00 | - | 10 | 0 | 19.43% |
| TLT240920P00107000 | 2024-06-12 2:00PM EDT | 2024-09-20 | 13.95 | 12.45 | 12.60 | 0.00 | - | 2 | 1 | 15.41% |
| TLT240930P00107000 | 2024-04-08 10:56AM EDT | 2024-09-30 | 15.61 | 16.60 | 16.70 | 0.00 | - | 4 | 0 | 42.99% |
| TLT241018P00107000 | 2024-06-12 1:11PM EDT | 2024-10-18 | 13.60 | 12.45 | 12.65 | 0.00 | - | 7 | 7 | 14.23% |
| TLT241115P00107000 | 2024-01-26 4:23PM EDT | 2024-11-15 | 14.00 | 13.50 | 13.65 | 0.00 | - | 57 | 2,068 | 20.55% |
| TLT241220P00107000 | 2024-06-12 2:15PM EDT | 2024-12-20 | 13.95 | 12.60 | 12.75 | 0.00 | - | 4 | 4 | 12.55% |
| TLT250117P00107000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 18.75 | 17.35 | 17.55 | 0.00 | - | 10 | 412 | 33.23% |
| TLT250321P00107000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 18.77 | 18.20 | 18.40 | 0.00 | - | - | 10 | 31.93% |
| TLT250331P00107000 | 2024-04-29 9:41AM EDT | 2025-03-31 | 18.74 | 18.20 | 18.35 | 0.00 | - | - | 10 | 31.21% |
© 2024 Yahoo. All rights reserved.