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:81.00
CallsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00081000 | 2024-05-23 9:44AM EDT | 2024-06-07 | 10.70 | 10.60 | 10.75 | 0.00 | - | - | 0 | 64.06% |
| TLT240621C00081000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 9.45 | 10.80 | 10.95 | 0.00 | - | 371 | 10 | 41.94% |
| TLT240628C00081000 | 2024-06-03 3:12PM EDT | 2024-06-28 | 10.85 | 10.90 | 11.05 | +2.75 | +33.95% | 170 | 1 | 38.09% |
| TLT240719C00081000 | 2024-05-29 1:08PM EDT | 2024-07-19 | 8.01 | 10.95 | 11.05 | 0.00 | - | 1 | 53 | 28.08% |
| TLT240816C00081000 | 2024-05-29 11:18AM EDT | 2024-08-16 | 8.39 | 11.10 | 11.25 | 0.00 | - | 1 | 44 | 24.68% |
| TLT240920C00081000 | 2024-05-29 9:47AM EDT | 2024-09-20 | 8.85 | 11.35 | 11.50 | 0.00 | - | 25 | 32 | 22.66% |
| TLT240930C00081000 | 2024-05-30 9:55AM EDT | 2024-09-30 | 9.27 | 11.40 | 11.55 | 0.00 | - | 1 | 14 | 22.10% |
| TLT241018C00081000 | 2024-05-01 10:51AM EDT | 2024-10-18 | 9.00 | 10.20 | 10.35 | 0.00 | - | 5 | 33 | 0.00% |
| TLT241115C00081000 | 2024-05-28 1:47PM EDT | 2024-11-15 | 10.20 | 11.70 | 11.85 | 0.00 | - | 43 | 44 | 20.75% |
| TLT241220C00081000 | 2024-05-23 9:52AM EDT | 2024-12-20 | 11.40 | 11.90 | 12.10 | 0.00 | - | 3 | 181 | 20.26% |
| TLT241231C00081000 | 2024-05-23 9:53AM EDT | 2024-12-31 | 11.45 | 11.95 | 12.10 | 0.00 | - | 3 | 22 | 19.73% |
| TLT250117C00081000 | 2024-06-03 10:56AM EDT | 2025-01-17 | 11.94 | 12.05 | 12.25 | +1.95 | +19.52% | 2 | 460 | 19.74% |
| TLT250221C00081000 | 2024-05-01 3:25PM EDT | 2025-02-21 | 10.38 | 11.20 | 11.35 | 0.00 | - | 2 | 2 | 13.70% |
| TLT250321C00081000 | 2024-05-29 1:26PM EDT | 2025-03-21 | 10.20 | 12.50 | 12.70 | 0.00 | - | 2 | 5 | 19.42% |
| TLT250331C00081000 | 2024-05-30 11:38AM EDT | 2025-03-31 | 10.90 | 12.60 | 12.80 | 0.00 | - | 1 | 2 | 19.50% |
| TLT250417C00081000 | 2024-05-14 3:23PM EDT | 2025-04-17 | 12.30 | 12.70 | 12.90 | 0.00 | - | 1 | 3 | 19.37% |
| TLT260116C00081000 | 2024-05-21 3:04PM EDT | 2026-01-16 | 14.28 | 14.20 | 15.10 | 0.00 | - | 1 | 36 | 20.14% |
PutsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00081000 | 2024-05-30 10:28AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 20 | 47.66% |
| TLT240614P00081000 | 2024-05-30 10:30AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 31.64% |
| TLT240621P00081000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 2,047 | 26.17% |
| TLT240628P00081000 | 2024-05-30 3:56PM EDT | 2024-06-28 | 0.05 | 0.02 | 0.03 | 0.00 | - | 25 | 38 | 22.07% |
| TLT240719P00081000 | 2024-06-03 10:31AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 2,500 | 19.04% |
| TLT240816P00081000 | 2024-05-31 1:19PM EDT | 2024-08-16 | 0.19 | 0.15 | 0.17 | 0.00 | - | 31 | 1,749 | 17.43% |
| TLT240920P00081000 | 2024-06-03 3:09PM EDT | 2024-09-20 | 0.25 | 0.23 | 0.26 | -0.04 | -13.79% | 9 | 3,273 | 15.82% |
| TLT240930P00081000 | 2024-05-29 1:21PM EDT | 2024-09-30 | 0.47 | 0.24 | 0.27 | 0.00 | - | 26 | 95 | 15.28% |
| TLT241018P00081000 | 2024-05-30 10:35AM EDT | 2024-10-18 | 0.44 | 0.31 | 0.33 | 0.00 | - | 1 | 446 | 14.99% |
| TLT241115P00081000 | 2024-05-29 1:46PM EDT | 2024-11-15 | 0.79 | 0.47 | 0.50 | 0.00 | - | 8 | 372 | 15.30% |
| TLT241220P00081000 | 2024-05-28 12:33PM EDT | 2024-12-20 | 0.71 | 0.63 | 0.66 | 0.00 | - | 1 | 635 | 15.11% |
| TLT241231P00081000 | 2024-05-22 10:37AM EDT | 2024-12-31 | 0.72 | 0.65 | 0.69 | 0.00 | - | 30 | 40 | 14.92% |
| TLT250117P00081000 | 2024-06-03 10:07AM EDT | 2025-01-17 | 0.76 | 0.71 | 0.76 | -0.24 | -24.00% | 1 | 326 | 14.81% |
| TLT250221P00081000 | 2024-05-31 10:30AM EDT | 2025-02-21 | 1.02 | 0.85 | 0.89 | 0.00 | - | 1 | 16 | 14.54% |
| TLT250321P00081000 | 2024-05-21 10:11AM EDT | 2025-03-21 | 1.03 | 0.96 | 1.00 | 0.00 | - | 4 | 170 | 14.41% |
| TLT250331P00081000 | 2024-05-30 11:06AM EDT | 2025-03-31 | 1.32 | 0.99 | 1.06 | 0.00 | - | 2 | 11 | 14.47% |
| TLT250417P00081000 | 2024-05-29 9:30AM EDT | 2025-04-17 | 1.49 | 1.09 | 1.17 | 0.00 | - | 2 | 4 | 14.60% |
| TLT250516P00081000 | 2024-05-23 11:14AM EDT | 2025-05-16 | 1.37 | 1.23 | 1.34 | 0.00 | - | 1 | 12 | 14.72% |
| TLT260116P00081000 | 2024-05-29 1:34PM EDT | 2026-01-16 | 3.10 | 2.28 | 2.85 | 0.00 | - | 3 | 171 | 15.78% |
© 2024 Yahoo. All rights reserved.