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:112.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00112000 | 2024-06-12 9:36AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 645 | 65.63% |
| TLT240628C00112000 | 2024-06-05 9:45AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 16,963 | 39.06% |
| TLT240719C00112000 | 2024-06-12 10:26AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 232 | 25.39% |
| TLT240816C00112000 | 2024-06-17 11:11AM EDT | 2024-08-16 | 0.09 | 0.06 | 0.07 | 0.00 | - | 5 | 308 | 20.80% |
| TLT240920C00112000 | 2024-06-18 2:54PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 5 | 792 | 18.56% |
| TLT240930C00112000 | 2024-06-18 3:39PM EDT | 2024-09-30 | 0.20 | 0.18 | 0.20 | -0.02 | -9.09% | 1 | 344 | 18.85% |
| TLT241018C00112000 | 2024-06-12 2:00PM EDT | 2024-10-18 | 0.22 | 0.22 | 0.25 | 0.00 | - | 5 | 42 | 18.21% |
| TLT241115C00112000 | 2024-06-18 2:55PM EDT | 2024-11-15 | 0.37 | 0.36 | 0.39 | +0.01 | +2.78% | 5 | 329 | 18.14% |
| TLT241220C00112000 | 2024-06-13 1:00PM EDT | 2024-12-20 | 0.44 | 0.48 | 0.52 | 0.00 | - | 2 | 606 | 17.53% |
| TLT241231C00112000 | 2024-06-05 11:54AM EDT | 2024-12-31 | 0.51 | 0.51 | 0.56 | 0.00 | - | 1 | 11 | 17.35% |
| TLT250117C00112000 | 2024-06-17 10:20AM EDT | 2025-01-17 | 0.60 | 0.62 | 0.66 | -0.02 | -3.23% | 4 | 1,691 | 17.38% |
| TLT250321C00112000 | 2024-06-14 12:53PM EDT | 2025-03-21 | 1.01 | 0.93 | 0.98 | 0.00 | - | 10 | 549 | 17.12% |
| TLT250331C00112000 | 2024-06-12 12:07PM EDT | 2025-03-31 | 0.88 | 0.96 | 1.02 | 0.00 | - | 5 | 7 | 17.03% |
| TLT250516C00112000 | 2024-06-14 10:24AM EDT | 2025-05-16 | 1.37 | 1.20 | 1.35 | 0.00 | - | 7 | 97 | 17.30% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00112000 | 2024-05-29 1:22PM EDT | 2024-06-21 | 23.25 | 17.35 | 17.50 | 0.00 | - | 4 | 0 | 75.00% |
| TLT240628P00112000 | 2024-02-05 11:27AM EDT | 2024-06-28 | 17.65 | 16.20 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00112000 | 2024-01-18 12:38PM EDT | 2024-07-19 | 18.01 | 19.25 | 19.35 | 0.00 | - | 5 | 2 | 63.84% |
| TLT240816P00112000 | 2024-02-05 11:52AM EDT | 2024-08-16 | 17.80 | 16.30 | 16.50 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241220P00112000 | 2024-02-12 3:47PM EDT | 2024-12-20 | 18.22 | 17.55 | 17.70 | 0.00 | - | 1 | 2 | 15.33% |
| TLT250117P00112000 | 2024-06-06 3:50PM EDT | 2025-01-17 | 18.75 | 17.40 | 17.60 | 0.00 | - | 10 | 0 | 13.14% |
© 2024 Yahoo. All rights reserved.