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:140.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00140000 | 2024-06-06 1:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,023 | 143.75% |
| TLT240719C00140000 | 2024-05-17 1:56PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 158 | 46.88% |
| TLT240816C00140000 | 2024-06-13 10:48AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 175 | 34.38% |
| TLT240920C00140000 | 2024-05-08 9:49AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 741 | 30.27% |
| TLT241018C00140000 | 2024-05-08 10:39AM EDT | 2024-10-18 | 0.06 | 0.02 | 0.05 | 0.00 | - | 40 | 134 | 28.13% |
| TLT241115C00140000 | 2024-06-14 3:45PM EDT | 2024-11-15 | 0.08 | 0.06 | 0.07 | 0.00 | - | 14 | 714 | 26.47% |
| TLT241220C00140000 | 2024-06-05 12:22PM EDT | 2024-12-20 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 927 | 24.71% |
| TLT250117C00140000 | 2024-06-14 9:39AM EDT | 2025-01-17 | 0.15 | 0.09 | 0.12 | 0.00 | - | 1 | 3,586 | 23.93% |
| TLT250221C00140000 | 2024-06-17 3:08PM EDT | 2025-02-21 | 0.13 | 0.12 | 0.15 | 0.00 | - | 7 | 91 | 22.90% |
| TLT250321C00140000 | 2024-06-11 1:04PM EDT | 2025-03-21 | 0.14 | 0.15 | 0.19 | 0.00 | - | 20 | 1,546 | 22.51% |
| TLT260116C00140000 | 2024-06-18 2:05PM EDT | 2026-01-16 | 0.76 | 0.74 | 0.83 | +0.01 | +1.33% | 116 | 20,868 | 20.53% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00140000 | 2024-05-23 9:44AM EDT | 2024-06-21 | 48.50 | 45.30 | 45.50 | 0.00 | - | - | 0 | 193.75% |
| TLT240920P00140000 | 2023-12-15 10:45AM EDT | 2024-09-20 | 40.95 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00140000 | 2024-02-06 2:47PM EDT | 2024-10-18 | 45.09 | 44.00 | 44.30 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00140000 | 2024-02-01 1:51PM EDT | 2025-01-17 | 42.00 | 45.50 | 45.60 | 0.00 | - | 26 | 0 | 25.83% |
| TLT250221P00140000 | 2024-03-18 3:55PM EDT | 2025-02-21 | 48.02 | 50.60 | 50.75 | 0.00 | - | - | 0 | 54.10% |
| TLT250321P00140000 | 2024-05-03 9:37AM EDT | 2025-03-21 | 50.06 | 49.70 | 49.80 | 0.00 | - | 2 | 0 | 47.89% |
| TLT260116P00140000 | 2024-01-29 4:12PM EDT | 2026-01-16 | 45.25 | 44.00 | 49.00 | 0.00 | - | 4 | 0 | 30.88% |
© 2024 Yahoo. All rights reserved.