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:109.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00109000 | 2024-06-12 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,385 | 56.25% |
| TLT240628C00109000 | 2024-06-17 1:13PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 599 | 33.59% |
| TLT240719C00109000 | 2024-06-18 1:15PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 12 | 277 | 22.85% |
| TLT240816C00109000 | 2024-06-18 2:34PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | 0.00 | - | 79 | 300 | 19.14% |
| TLT240920C00109000 | 2024-06-14 10:17AM EDT | 2024-09-20 | 0.25 | 0.19 | 0.20 | 0.00 | - | 136 | 5,497 | 17.29% |
| TLT240930C00109000 | 2024-06-14 2:50PM EDT | 2024-09-30 | 0.32 | 0.25 | 0.28 | 0.00 | - | 18 | 237 | 17.70% |
| TLT241018C00109000 | 2024-06-05 3:39PM EDT | 2024-10-18 | 0.35 | 0.33 | 0.35 | 0.00 | - | 45 | 3,071 | 17.21% |
| TLT241115C00109000 | 2024-06-12 3:26PM EDT | 2024-11-15 | 0.43 | 0.52 | 0.55 | 0.00 | - | 106 | 2,174 | 17.42% |
| TLT241220C00109000 | 2024-06-17 2:07PM EDT | 2024-12-20 | 0.66 | 0.69 | 0.73 | 0.00 | - | 2 | 121 | 16.99% |
| TLT241231C00109000 | 2024-06-18 11:25AM EDT | 2024-12-31 | 0.69 | 0.73 | 0.77 | -0.13 | -15.85% | 24 | 26 | 16.77% |
| TLT250117C00109000 | 2024-06-17 3:39PM EDT | 2025-01-17 | 0.83 | 0.86 | 0.91 | 0.00 | - | 28 | 1,080 | 16.94% |
| TLT250321C00109000 | 2024-06-17 12:40PM EDT | 2025-03-21 | 1.20 | 1.26 | 1.31 | 0.00 | - | 20 | 88 | 16.82% |
| TLT250331C00109000 | 2024-06-12 3:23PM EDT | 2025-03-31 | 1.05 | 1.30 | 1.36 | 0.00 | - | 1 | 6 | 16.75% |
| TLT250516C00109000 | 2024-06-13 3:49PM EDT | 2025-05-16 | 1.60 | 1.58 | 1.74 | 0.00 | - | 1 | 2 | 17.04% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00109000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 15.75 | 14.35 | 14.50 | 0.00 | - | 5 | 1 | 64.06% |
| TLT240628P00109000 | 2024-05-23 3:32PM EDT | 2024-06-28 | 17.98 | 14.35 | 14.50 | 0.00 | - | 40 | 0 | 45.70% |
| TLT240719P00109000 | 2024-02-01 12:46PM EDT | 2024-07-19 | 11.00 | 14.50 | 14.60 | 0.00 | - | 5 | 15 | 29.83% |
| TLT240816P00109000 | 2024-01-04 2:31PM EDT | 2024-08-16 | 12.35 | 13.05 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920P00109000 | 2023-12-22 12:09PM EDT | 2024-09-20 | 11.66 | 14.45 | 17.30 | 0.00 | - | 2 | 0 | 39.67% |
| TLT240930P00109000 | 2023-10-04 11:42AM EDT | 2024-09-30 | 23.05 | 18.70 | 23.50 | 0.00 | - | - | 0 | 58.50% |
| TLT241018P00109000 | 2024-02-12 11:59AM EDT | 2024-10-18 | 15.66 | 14.65 | 14.85 | 0.00 | - | - | 20 | 18.24% |
| TLT241115P00109000 | 2024-06-12 1:36PM EDT | 2024-11-15 | 15.60 | 14.45 | 14.65 | 0.00 | - | 8 | 8 | 14.28% |
| TLT250117P00109000 | 2024-02-16 10:31AM EDT | 2025-01-17 | 16.91 | 16.05 | 16.40 | 0.00 | - | 10 | 543 | 22.46% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 2025-03-21 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 28.58% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 2025-03-31 | 18.49 | 18.75 | 18.95 | 0.00 | - | 10 | 0 | 28.41% |
© 2024 Yahoo. All rights reserved.