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:113.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00113000 | 2024-06-06 10:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 68.75% |
| TLT240628C00113000 | 2024-03-19 12:07PM EDT | 2024-06-28 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 28 | 51.56% |
| TLT240719C00113000 | 2024-06-12 2:55PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 430 | 26.56% |
| TLT240816C00113000 | 2024-06-18 1:24PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 11 | 155 | 21.78% |
| TLT240920C00113000 | 2024-06-18 11:37AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 100 | 81 | 19.09% |
| TLT240930C00113000 | 2024-06-14 9:57AM EDT | 2024-09-30 | 0.20 | 0.16 | 0.19 | 0.00 | - | 1 | 146 | 19.43% |
| TLT241018C00113000 | 2024-06-14 3:23PM EDT | 2024-10-18 | 0.27 | 0.20 | 0.22 | 0.00 | - | 8 | 93 | 18.48% |
| TLT241115C00113000 | 2024-06-18 2:55PM EDT | 2024-11-15 | 0.34 | 0.32 | 0.35 | +0.07 | +25.93% | 5 | 244 | 18.38% |
| TLT241220C00113000 | 2024-06-17 3:00PM EDT | 2024-12-20 | 0.42 | 0.43 | 0.47 | 0.00 | - | 3 | 69 | 17.74% |
| TLT241231C00113000 | 2024-05-15 3:24PM EDT | 2024-12-31 | 0.36 | 0.55 | 0.61 | 0.00 | - | 2 | 428 | 18.41% |
| TLT250117C00113000 | 2024-06-04 1:50PM EDT | 2025-01-17 | 0.51 | 0.56 | 0.60 | 0.00 | - | 2 | 1,192 | 17.58% |
| TLT250321C00113000 | 2024-06-14 11:53AM EDT | 2025-03-21 | 0.93 | 0.85 | 0.90 | 0.00 | - | 5 | 86 | 17.27% |
| TLT250331C00113000 | 2024-04-18 12:40PM EDT | 2025-03-31 | 0.67 | 0.63 | 0.68 | 0.00 | - | - | 2 | 15.69% |
| TLT250516C00113000 | 2024-06-10 12:39PM EDT | 2025-05-16 | 0.83 | 1.10 | 1.24 | 0.00 | - | - | 2 | 17.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00113000 | 2024-05-30 9:56AM EDT | 2024-06-21 | 23.70 | 18.35 | 18.50 | 0.00 | - | 5 | 0 | 78.13% |
| TLT240719P00113000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920P00113000 | 2024-03-27 1:01PM EDT | 2024-09-20 | 18.70 | 24.90 | 25.10 | 0.00 | - | 1 | 0 | 66.64% |
| TLT241220P00113000 | 2024-02-02 10:30AM EDT | 2024-12-20 | 16.60 | 18.50 | 18.60 | 0.00 | - | 3 | 3 | 14.65% |
| TLT241231P00113000 | 2024-01-09 1:50PM EDT | 2024-12-31 | 16.69 | 18.95 | 19.15 | 0.00 | - | - | 10 | 19.43% |
| TLT250117P00113000 | 2023-12-27 11:56AM EDT | 2025-01-17 | 14.20 | 19.40 | 19.65 | 0.00 | - | 3 | 4 | 21.74% |
© 2024 Yahoo. All rights reserved.