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:50.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00050000 | 2024-06-18 12:27PM EDT | 2024-06-21 | 44.30 | 44.55 | 44.70 | +3.85 | +9.52% | 25 | 26 | 281.25% |
| TLT240719C00050000 | 2024-05-17 9:46AM EDT | 2024-07-19 | 41.70 | 44.70 | 44.90 | 0.00 | - | 6 | 9 | 111.72% |
| TLT240816C00050000 | 2024-06-05 9:40AM EDT | 2024-08-16 | 43.23 | 44.60 | 44.80 | 0.00 | - | 1 | 6 | 73.24% |
| TLT240920C00050000 | 2023-12-06 11:47AM EDT | 2024-09-20 | 46.00 | 46.00 | 47.60 | 0.00 | - | 3 | 1 | 107.79% |
| TLT241018C00050000 | 2024-02-13 11:39AM EDT | 2024-10-18 | 42.90 | 43.00 | 43.20 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241115C00050000 | 2024-06-10 11:31AM EDT | 2024-11-15 | 41.00 | 44.60 | 44.80 | 0.00 | - | 1 | 17 | 50.68% |
| TLT241220C00050000 | 2024-06-18 12:58PM EDT | 2024-12-20 | 44.40 | 44.60 | 44.80 | +5.85 | +15.18% | 25 | 2 | 45.61% |
| TLT250117C00050000 | 2024-06-14 10:07AM EDT | 2025-01-17 | 44.90 | 44.55 | 44.80 | 0.00 | - | 1 | 71 | 42.53% |
| TLT260116C00050000 | 2024-06-13 1:46PM EDT | 2026-01-16 | 43.40 | 42.00 | 47.00 | 0.00 | - | 5 | 1,115 | 44.64% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00050000 | 2024-03-13 11:43AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 360 | 231.25% |
| TLT240719P00050000 | 2023-10-19 11:13AM EDT | 2024-07-19 | 0.18 | 0.01 | 0.10 | 0.00 | - | 20 | 20 | 92.19% |
| TLT240816P00050000 | 2023-12-05 11:00AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.25 | 0.00 | - | 50 | 102 | 74.80% |
| TLT240920P00050000 | 2023-12-22 1:32PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 153 | 52.34% |
| TLT241018P00050000 | 2024-01-08 3:58PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.07 | 0.00 | - | 35 | 76 | 48.05% |
| TLT241115P00050000 | 2024-06-07 3:50PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 45 | 35.16% |
| TLT241220P00050000 | 2024-05-29 11:59AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 33.59% |
| TLT250117P00050000 | 2024-06-18 3:51PM EDT | 2025-01-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 2,684 | 31.25% |
| TLT250221P00050000 | 2024-04-15 11:12AM EDT | 2025-02-21 | 0.07 | 0.01 | 0.04 | 0.00 | - | 15 | 65 | 31.45% |
| TLT250321P00050000 | 2024-04-01 11:35AM EDT | 2025-03-21 | 0.08 | 0.03 | 0.10 | 0.00 | - | - | 1 | 33.50% |
| TLT250417P00050000 | 2024-05-24 1:28PM EDT | 2025-04-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 29.20% |
| TLT260116P00050000 | 2024-06-11 12:32PM EDT | 2026-01-16 | 0.14 | 0.08 | 0.21 | 0.00 | - | 1 | 403 | 25.88% |
© 2024 Yahoo. All rights reserved.