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:82.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00082000 | 2024-05-22 9:56AM EDT | 2024-05-24 | 9.54 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TLT240531C00082000 | 2024-05-16 9:51AM EDT | 2024-05-31 | 10.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240607C00082000 | 2024-05-22 3:14PM EDT | 2024-06-07 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621C00082000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240719C00082000 | 2024-05-15 12:04PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| TLT240816C00082000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920C00082000 | 2024-05-22 10:56AM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240930C00082000 | 2024-05-16 3:56PM EDT | 2024-09-30 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018C00082000 | 2024-05-15 3:57PM EDT | 2024-10-18 | 11.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241115C00082000 | 2024-05-20 11:15AM EDT | 2024-11-15 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220C00082000 | 2024-04-26 10:17AM EDT | 2024-12-20 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00082000 | 2024-05-17 10:17AM EDT | 2025-01-17 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221C00082000 | 2024-05-17 1:55PM EDT | 2025-02-21 | 11.36 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| TLT250321C00082000 | 2024-05-15 11:39AM EDT | 2025-03-21 | 12.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331C00082000 | 2024-05-08 1:09PM EDT | 2025-03-31 | 10.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250417C00082000 | 2024-05-22 1:08PM EDT | 2025-04-17 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116C00082000 | 2024-05-16 1:11PM EDT | 2026-01-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00082000 | 2024-05-07 9:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLT240531P00082000 | 2024-05-17 2:08PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TLT240607P00082000 | 2024-05-21 2:01PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TLT240614P00082000 | 2024-05-22 10:59AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TLT240621P00082000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT240628P00082000 | 2024-05-15 1:05PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240719P00082000 | 2024-05-22 1:53PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| TLT240816P00082000 | 2024-05-22 1:22PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TLT240920P00082000 | 2024-05-21 1:55PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240930P00082000 | 2024-05-22 9:33AM EDT | 2024-09-30 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT241018P00082000 | 2024-05-22 3:59PM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| TLT241115P00082000 | 2024-05-17 11:50AM EDT | 2024-11-15 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT241220P00082000 | 2024-05-22 2:00PM EDT | 2024-12-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TLT241231P00082000 | 2024-05-21 1:13PM EDT | 2024-12-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250117P00082000 | 2024-05-21 1:57PM EDT | 2025-01-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TLT250221P00082000 | 2024-05-20 3:59PM EDT | 2025-02-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250321P00082000 | 2024-05-22 12:12PM EDT | 2025-03-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250417P00082000 | 2024-05-16 3:59PM EDT | 2025-04-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT260116P00082000 | 2024-05-21 12:38PM EDT | 2026-01-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.