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:150.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00150000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 123 | 50.00% |
| TLT240719C00150000 | 2024-06-14 2:37PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 184 | 51.56% |
| TLT240816C00150000 | 2024-04-17 10:38AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 123 | 42.19% |
| TLT240920C00150000 | 2024-06-05 10:30AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 448 | 33.40% |
| TLT241018C00150000 | 2024-06-12 12:39PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 31 | 30.66% |
| TLT241115C00150000 | 2024-06-12 1:59PM EDT | 2024-11-15 | 0.04 | 0.03 | 0.05 | 0.00 | - | 79 | 558 | 29.20% |
| TLT241220C00150000 | 2024-06-17 3:12PM EDT | 2024-12-20 | 0.06 | 0.03 | 0.06 | 0.00 | - | 4 | 878 | 26.86% |
| TLT250117C00150000 | 2024-06-17 2:25PM EDT | 2025-01-17 | 0.07 | 0.07 | 0.09 | 0.00 | - | 70 | 11,414 | 26.37% |
| TLT260116C00150000 | 2024-06-18 3:55PM EDT | 2026-01-16 | 0.61 | 0.55 | 0.65 | +0.05 | +8.93% | 198 | 5,912 | 22.01% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00150000 | 2024-06-13 3:23PM EDT | 2024-06-21 | 56.20 | 55.30 | 55.50 | 0.00 | - | 1 | 0 | 221.88% |
| TLT240719P00150000 | 2023-08-03 11:09AM EDT | 2024-07-19 | 55.00 | 54.15 | 56.15 | 0.00 | - | - | 0 | 97.56% |
| TLT241018P00150000 | 2024-02-02 10:43AM EDT | 2024-10-18 | 53.44 | 55.50 | 55.60 | 0.00 | - | 16 | 0 | 38.82% |
| TLT250117P00150000 | 2024-06-17 2:04PM EDT | 2025-01-17 | 56.28 | 55.30 | 55.55 | 0.00 | - | 12 | 56 | 28.22% |
| TLT260116P00150000 | 2024-06-13 3:23PM EDT | 2026-01-16 | 56.18 | 55.30 | 55.55 | 0.00 | - | 1 | 3 | 17.38% |
© 2024 Yahoo. All rights reserved.