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:111.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00111000 | 2024-06-05 11:08AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 553 | 62.50% |
| TLT240628C00111000 | 2024-06-13 2:32PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 153 | 37.50% |
| TLT240719C00111000 | 2024-06-18 9:49AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 2,882 | 24.22% |
| TLT240816C00111000 | 2024-06-03 1:00PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 280 | 20.31% |
| TLT240920C00111000 | 2024-06-14 10:34AM EDT | 2024-09-20 | 0.21 | 0.14 | 0.16 | 0.00 | - | 73 | 290 | 18.21% |
| TLT240930C00111000 | 2024-06-14 10:34AM EDT | 2024-09-30 | 0.24 | 0.20 | 0.22 | 0.00 | - | 71 | 1,094 | 18.43% |
| TLT241018C00111000 | 2024-05-20 9:45AM EDT | 2024-10-18 | 0.18 | 0.25 | 0.28 | 0.00 | - | 1 | 327 | 17.90% |
| TLT241115C00111000 | 2024-06-12 10:31AM EDT | 2024-11-15 | 0.37 | 0.41 | 0.44 | 0.00 | - | 30 | 258 | 17.93% |
| TLT241220C00111000 | 2024-06-17 12:59PM EDT | 2024-12-20 | 0.53 | 0.54 | 0.58 | 0.00 | - | 4 | 25 | 17.33% |
| TLT241231C00111000 | 2024-06-17 2:41PM EDT | 2024-12-31 | 0.55 | 0.57 | 0.62 | 0.00 | - | 3 | 191 | 17.14% |
| TLT250117C00111000 | 2024-06-17 11:49AM EDT | 2025-01-17 | 0.67 | 0.69 | 0.73 | 0.00 | - | 74 | 1,500 | 17.21% |
| TLT250321C00111000 | 2024-06-17 11:46AM EDT | 2025-03-21 | 0.97 | 1.03 | 1.08 | 0.00 | - | 1 | 208 | 17.02% |
| TLT250331C00111000 | 2024-06-10 3:32PM EDT | 2025-03-31 | 0.72 | 1.06 | 1.12 | 0.00 | - | 107 | 150 | 16.92% |
| TLT250516C00111000 | 2024-06-17 1:16PM EDT | 2025-05-16 | 1.29 | 1.32 | 1.46 | 0.00 | - | 75 | 106 | 17.18% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00111000 | 2024-05-23 9:44AM EDT | 2024-06-21 | 19.55 | 16.35 | 16.50 | 0.00 | - | 1 | 0 | 71.88% |
| TLT240719P00111000 | 2023-09-08 10:05AM EDT | 2024-07-19 | 16.15 | 26.10 | 26.30 | 0.00 | - | 1 | 0 | 141.28% |
| TLT240816P00111000 | 2024-01-30 12:31PM EDT | 2024-08-16 | 16.10 | 17.30 | 17.50 | 0.00 | - | 17 | 0 | 36.96% |
| TLT240920P00111000 | 2023-10-02 2:08PM EDT | 2024-09-20 | 23.81 | 25.20 | 26.65 | 0.00 | - | 5 | 0 | 79.68% |
| TLT250117P00111000 | 2024-05-09 3:09PM EDT | 2025-01-17 | 20.35 | 19.40 | 19.60 | 0.00 | - | 27 | 8 | 29.35% |
© 2024 Yahoo. All rights reserved.