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:115.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00115000 | 2024-06-11 2:41PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,941 | 75.00% |
| TLT240628C00115000 | 2024-05-20 9:35AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 515 | 44.53% |
| TLT240705C00115000 | 2024-06-14 10:20AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 34.38% |
| TLT240712C00115000 | 2024-06-14 12:26PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 61 | 78 | 31.25% |
| TLT240719C00115000 | 2024-06-17 9:55AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 867 | 28.91% |
| TLT240816C00115000 | 2024-06-17 11:08AM EDT | 2024-08-16 | 0.06 | 0.04 | 0.06 | 0.00 | - | 10 | 1,071 | 22.95% |
| TLT240920C00115000 | 2024-06-18 2:54PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 5 | 7,862 | 19.73% |
| TLT240930C00115000 | 2024-06-14 2:40PM EDT | 2024-09-30 | 0.18 | 0.13 | 0.16 | 0.00 | - | 11,362 | 13,915 | 20.31% |
| TLT241018C00115000 | 2024-06-14 10:37AM EDT | 2024-10-18 | 0.22 | 0.16 | 0.19 | 0.00 | - | 13 | 430 | 19.34% |
| TLT241115C00115000 | 2024-06-18 3:52PM EDT | 2024-11-15 | 0.27 | 0.27 | 0.29 | -0.01 | -3.57% | 1 | 897 | 18.97% |
| TLT241220C00115000 | 2024-06-18 2:58PM EDT | 2024-12-20 | 0.36 | 0.35 | 0.38 | +0.01 | +2.86% | 9 | 35,093 | 18.12% |
| TLT241231C00115000 | 2024-06-18 10:18AM EDT | 2024-12-31 | 0.37 | 0.38 | 0.42 | -0.04 | -9.76% | 7 | 418 | 17.99% |
| TLT250117C00115000 | 2024-06-18 1:12PM EDT | 2025-01-17 | 0.50 | 0.47 | 0.50 | +0.05 | +11.11% | 10 | 7,954 | 17.98% |
| TLT250221C00115000 | 2024-06-17 9:30AM EDT | 2025-02-21 | 0.60 | 0.59 | 0.62 | 0.00 | - | 5 | 213 | 17.58% |
| TLT250321C00115000 | 2024-06-14 3:58PM EDT | 2025-03-21 | 0.83 | 0.71 | 0.76 | 0.00 | - | 9 | 1,246 | 17.58% |
| TLT250331C00115000 | 2024-06-14 12:23PM EDT | 2025-03-31 | 0.80 | 0.73 | 0.78 | 0.00 | - | 13 | 1,208 | 17.40% |
| TLT250417C00115000 | 2024-06-17 1:59PM EDT | 2025-04-17 | 0.78 | 0.81 | 0.86 | 0.00 | - | 60 | 281 | 17.36% |
| TLT250516C00115000 | 2024-06-18 3:17PM EDT | 2025-05-16 | 1.00 | 0.92 | 1.05 | +0.12 | +13.64% | 79 | 192 | 17.57% |
| TLT260116C00115000 | 2024-06-18 3:02PM EDT | 2026-01-16 | 2.59 | 2.48 | 2.85 | +0.01 | +0.39% | 110 | 4,571 | 18.89% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00115000 | 2024-04-11 10:00AM EDT | 2024-06-21 | 25.00 | 24.80 | 24.95 | 0.00 | - | 1 | 0 | 319.04% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 2024-06-28 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240712P00115000 | 2024-06-05 3:17PM EDT | 2024-07-12 | 21.85 | 20.40 | 20.55 | 0.00 | - | - | 0 | 41.31% |
| TLT240719P00115000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 25.25 | 24.65 | 24.85 | 0.00 | - | 28 | 0 | 97.94% |
| TLT240816P00115000 | 2024-02-05 11:47AM EDT | 2024-08-16 | 20.85 | 19.30 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00115000 | 2024-06-12 2:00PM EDT | 2024-09-20 | 21.90 | 20.40 | 20.60 | 0.00 | - | 1 | 0 | 22.12% |
| TLT240930P00115000 | 2024-02-02 10:57AM EDT | 2024-09-30 | 18.42 | 20.50 | 20.60 | 0.00 | - | 3 | 0 | 21.02% |
| TLT241018P00115000 | 2023-12-05 11:00AM EDT | 2024-10-18 | 20.90 | 15.80 | 19.85 | 0.00 | - | - | 1 | 0.00% |
| TLT241115P00115000 | 2024-06-12 2:00PM EDT | 2024-11-15 | 21.85 | 20.40 | 20.60 | 0.00 | - | - | 0 | 17.53% |
| TLT241220P00115000 | 2024-04-10 11:22AM EDT | 2024-12-20 | 24.10 | 24.80 | 24.95 | 0.00 | - | 3 | 0 | 40.97% |
| TLT241231P00115000 | 2024-02-05 12:44PM EDT | 2024-12-31 | 20.90 | 19.30 | 19.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250117P00115000 | 2024-06-14 10:56AM EDT | 2025-01-17 | 20.48 | 20.40 | 20.60 | 0.00 | - | 5 | 87 | 14.75% |
| TLT250221P00115000 | 2024-06-04 10:59AM EDT | 2025-02-21 | 22.80 | 20.40 | 20.60 | 0.00 | - | 1 | 0 | 13.67% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 2025-03-21 | 26.48 | 23.55 | 23.75 | 0.00 | - | 10 | 0 | 29.22% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 2025-03-31 | 24.80 | 24.75 | 24.95 | 0.00 | - | 10 | 0 | 32.95% |
| TLT250417P00115000 | 2024-05-17 2:57PM EDT | 2025-04-17 | 23.60 | 20.25 | 20.50 | 0.00 | - | 1 | 0 | 10.96% |
| TLT250516P00115000 | 2024-06-11 2:05PM EDT | 2025-05-16 | 23.34 | 20.40 | 20.60 | 0.00 | - | - | 1 | 11.84% |
| TLT260116P00115000 | 2024-06-14 9:32AM EDT | 2026-01-16 | 20.90 | 20.45 | 20.75 | 0.00 | - | 50 | 181 | 10.12% |
© 2024 Yahoo. All rights reserved.