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:75.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00075000 | 2024-06-18 10:54AM EDT | 2024-06-21 | 18.95 | 19.55 | 19.75 | -0.53 | -2.72% | 6 | 18 | 121.88% |
| TLT240628C00075000 | 2024-06-05 10:00AM EDT | 2024-06-28 | 18.40 | 19.65 | 19.80 | 0.00 | - | 1 | 54 | 75.98% |
| TLT240712C00075000 | 2024-06-17 11:00AM EDT | 2024-07-12 | 18.65 | 19.65 | 19.80 | 0.00 | - | 5 | 8 | 53.22% |
| TLT240719C00075000 | 2024-06-12 2:00PM EDT | 2024-07-19 | 18.35 | 19.65 | 19.80 | 0.00 | - | 6 | 23 | 46.78% |
| TLT240816C00075000 | 2024-06-13 12:08PM EDT | 2024-08-16 | 18.90 | 19.75 | 19.90 | 0.00 | - | 18 | 17 | 36.72% |
| TLT240920C00075000 | 2024-06-07 10:08AM EDT | 2024-09-20 | 17.06 | 19.85 | 20.05 | 0.00 | - | 42 | 254 | 31.81% |
| TLT240930C00075000 | 2024-05-29 2:27PM EDT | 2024-09-30 | 14.38 | 19.90 | 20.10 | 0.00 | - | 10 | 44 | 31.01% |
| TLT241018C00075000 | 2024-06-18 12:06PM EDT | 2024-10-18 | 19.63 | 19.95 | 20.10 | +2.41 | +14.00% | 10 | 47 | 28.64% |
| TLT241115C00075000 | 2024-04-24 10:32AM EDT | 2024-11-15 | 13.90 | 16.85 | 17.00 | 0.00 | - | 6 | 12 | 0.00% |
| TLT241220C00075000 | 2024-06-17 3:58PM EDT | 2024-12-20 | 19.40 | 20.15 | 20.35 | 0.00 | - | 1 | 143 | 25.78% |
| TLT241231C00075000 | 2024-06-12 1:09PM EDT | 2024-12-31 | 19.20 | 20.15 | 20.35 | 0.00 | - | 1 | 90 | 25.05% |
| TLT250117C00075000 | 2024-06-17 11:19AM EDT | 2025-01-17 | 19.10 | 20.20 | 20.40 | 0.00 | - | 2 | 2,544 | 24.45% |
| TLT250221C00075000 | 2024-06-17 10:46AM EDT | 2025-02-21 | 19.21 | 20.30 | 20.55 | 0.00 | - | 3 | 130 | 23.79% |
| TLT250321C00075000 | 2024-06-18 2:00PM EDT | 2025-03-21 | 20.21 | 20.35 | 20.60 | -0.29 | -1.41% | 1 | 43 | 22.89% |
| TLT250331C00075000 | 2024-06-13 10:20AM EDT | 2025-03-31 | 19.20 | 20.40 | 20.65 | 0.00 | - | 1 | 64 | 22.82% |
| TLT250417C00075000 | 2024-06-04 11:56AM EDT | 2025-04-17 | 18.65 | 20.40 | 20.65 | 0.00 | - | 1 | 17 | 22.17% |
| TLT250516C00075000 | 2024-06-13 1:25PM EDT | 2025-05-16 | 20.05 | 20.45 | 20.80 | 0.00 | - | 9 | 27 | 22.06% |
| TLT260116C00075000 | 2024-06-18 3:46PM EDT | 2026-01-16 | 21.62 | 21.00 | 21.85 | +1.02 | +4.95% | 33 | 694 | 20.80% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00075000 | 2024-06-14 1:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 5,801 | 90.63% |
| TLT240628P00075000 | 2024-06-06 9:39AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 673 | 50.00% |
| TLT240705P00075000 | 2024-06-07 10:27AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 34 | 40.63% |
| TLT240712P00075000 | 2024-06-17 3:56PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 34.38% |
| TLT240719P00075000 | 2024-06-18 12:18PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 396 | 30.47% |
| TLT240816P00075000 | 2024-06-10 3:16PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.03 | 0.00 | - | 6 | 2,478 | 25.00% |
| TLT240920P00075000 | 2024-06-17 11:34AM EDT | 2024-09-20 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 6,076 | 21.78% |
| TLT240930P00075000 | 2024-06-17 1:12PM EDT | 2024-09-30 | 0.07 | 0.05 | 0.08 | 0.00 | - | 5 | 201 | 21.58% |
| TLT241018P00075000 | 2024-06-13 1:15PM EDT | 2024-10-18 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 456 | 20.31% |
| TLT241115P00075000 | 2024-06-10 12:39PM EDT | 2024-11-15 | 0.20 | 0.10 | 0.12 | 0.00 | - | 18 | 1,775 | 19.24% |
| TLT241220P00075000 | 2024-06-14 11:07AM EDT | 2024-12-20 | 0.16 | 0.14 | 0.17 | 0.00 | - | 150 | 1,866 | 18.41% |
| TLT241231P00075000 | 2024-06-13 3:05PM EDT | 2024-12-31 | 0.18 | 0.15 | 0.18 | 0.00 | - | 414 | 516 | 18.09% |
| TLT250117P00075000 | 2024-06-14 10:14AM EDT | 2025-01-17 | 0.21 | 0.18 | 0.21 | 0.00 | - | 3 | 10,799 | 17.87% |
| TLT250221P00075000 | 2024-06-07 10:19AM EDT | 2025-02-21 | 0.34 | 0.20 | 0.24 | 0.00 | - | 2 | 152 | 17.02% |
| TLT250321P00075000 | 2024-06-18 9:41AM EDT | 2025-03-21 | 0.29 | 0.25 | 0.29 | -0.02 | -6.45% | 30 | 278 | 16.77% |
| TLT250331P00075000 | 2024-06-18 12:41PM EDT | 2025-03-31 | 0.29 | 0.25 | 0.31 | -0.19 | -39.58% | 6 | 266 | 16.70% |
| TLT250417P00075000 | 2024-06-10 9:42AM EDT | 2025-04-17 | 0.51 | 0.30 | 0.35 | 0.00 | - | 20 | 32 | 16.66% |
| TLT250516P00075000 | 2024-06-18 2:09PM EDT | 2025-05-16 | 0.38 | 0.34 | 0.45 | -0.06 | -13.64% | 10 | 259 | 16.87% |
| TLT260116P00075000 | 2024-06-18 10:59AM EDT | 2026-01-16 | 1.10 | 1.10 | 1.38 | -0.01 | -0.90% | 1 | 791 | 17.49% |
© 2024 Yahoo. All rights reserved.