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:125.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00125000 | 2024-05-14 3:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,081 | 18,209 | 106.25% |
| TLT240628C00125000 | 2024-05-10 12:16PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 990 | 57.81% |
| TLT240705C00125000 | 2024-06-12 9:30AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 46.88% |
| TLT240719C00125000 | 2024-05-20 9:42AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 306 | 34.77% |
| TLT240816C00125000 | 2024-06-03 10:59AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 88 | 28.52% |
| TLT240920C00125000 | 2024-05-24 11:05AM EDT | 2024-09-20 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 552 | 24.02% |
| TLT240930C00125000 | 2024-06-14 3:29PM EDT | 2024-09-30 | 0.09 | 0.06 | 0.09 | 0.00 | - | 15 | 716 | 24.71% |
| TLT241018C00125000 | 2024-06-12 9:40AM EDT | 2024-10-18 | 0.10 | 0.07 | 0.10 | 0.00 | - | 100 | 198 | 23.19% |
| TLT241115C00125000 | 2024-06-18 11:37AM EDT | 2024-11-15 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 102 | 308 | 22.27% |
| TLT241220C00125000 | 2024-06-14 3:51PM EDT | 2024-12-20 | 0.20 | 0.15 | 0.18 | 0.00 | - | 1 | 360 | 20.68% |
| TLT241231C00125000 | 2024-06-18 2:43PM EDT | 2024-12-31 | 0.20 | 0.16 | 0.21 | -0.14 | -41.18% | 3 | 115 | 20.63% |
| TLT250117C00125000 | 2024-06-17 10:24AM EDT | 2025-01-17 | 0.24 | 0.22 | 0.25 | 0.00 | - | 25 | 3,684 | 20.41% |
| TLT250221C00125000 | 2024-06-17 3:13PM EDT | 2025-02-21 | 0.29 | 0.28 | 0.31 | 0.00 | - | 1 | 230 | 19.70% |
| TLT250321C00125000 | 2024-06-05 11:34AM EDT | 2025-03-21 | 0.38 | 0.34 | 0.38 | 0.00 | - | 1 | 114 | 19.43% |
| TLT250417C00125000 | 2024-06-12 11:04AM EDT | 2025-04-17 | 0.41 | 0.39 | 0.43 | 0.00 | - | 5 | 127 | 19.03% |
| TLT250516C00125000 | 2024-06-13 3:59PM EDT | 2025-05-16 | 0.50 | 0.44 | 0.56 | 0.00 | - | 25 | 107 | 19.25% |
| TLT260116C00125000 | 2024-06-18 2:39PM EDT | 2026-01-16 | 1.50 | 1.50 | 1.57 | -0.02 | -1.32% | 9 | 3,635 | 19.06% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00125000 | 2023-12-20 4:40PM EDT | 2024-06-21 | 25.45 | 30.85 | 31.05 | 0.00 | - | 6 | 0 | 200.98% |
| TLT240628P00125000 | 2023-08-01 1:08PM EDT | 2024-06-28 | 26.91 | 28.45 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00125000 | 2024-03-06 3:53PM EDT | 2024-07-19 | 28.98 | 33.55 | 33.65 | 0.00 | - | 1 | 1 | 104.27% |
| TLT240920P00125000 | 2024-01-24 2:49PM EDT | 2024-09-20 | 31.85 | 31.25 | 31.35 | 0.00 | - | 4 | 0 | 41.02% |
| TLT241018P00125000 | 2023-12-20 4:41PM EDT | 2024-10-18 | 25.45 | 30.85 | 31.05 | 0.00 | - | 5 | 0 | 32.79% |
| TLT241231P00125000 | 2024-02-09 10:52AM EDT | 2024-12-31 | 31.20 | 29.15 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00125000 | 2024-05-15 9:37AM EDT | 2025-01-17 | 33.05 | 30.55 | 30.75 | 0.00 | - | 2 | 0 | 21.73% |
| TLT250321P00125000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 30.55 | 36.90 | 37.10 | 0.00 | - | 1 | 0 | 47.78% |
| TLT260116P00125000 | 2024-06-13 11:05AM EDT | 2026-01-16 | 31.88 | 30.35 | 30.60 | 0.00 | - | 14 | 30 | 12.01% |
© 2024 Yahoo. All rights reserved.