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:83.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00083000 | 2024-05-01 2:26PM EDT | 2024-05-24 | 6.15 | 8.70 | 8.85 | 0.00 | - | 3 | 11 | 75.78% |
| TLT240531C00083000 | 2024-05-07 1:25PM EDT | 2024-05-31 | 8.25 | 8.75 | 8.90 | 0.00 | - | 5 | 65 | 43.95% |
| TLT240607C00083000 | 2024-05-13 1:57PM EDT | 2024-06-07 | 7.85 | 8.75 | 8.90 | 0.00 | - | 3 | 22 | 32.96% |
| TLT240621C00083000 | 2024-05-22 2:56PM EDT | 2024-06-21 | 8.75 | 8.75 | 8.90 | -0.76 | -7.99% | 5 | 296 | 24.07% |
| TLT240719C00083000 | 2024-05-22 9:46AM EDT | 2024-07-19 | 8.85 | 8.90 | 9.05 | -0.25 | -2.75% | 5 | 376 | 19.97% |
| TLT240816C00083000 | 2024-05-14 10:06AM EDT | 2024-08-16 | 8.55 | 9.10 | 9.25 | 0.00 | - | 25 | 48 | 18.73% |
| TLT240920C00083000 | 2024-05-09 2:36PM EDT | 2024-09-20 | 8.90 | 9.40 | 9.55 | 0.00 | - | 1 | 78 | 18.31% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 2024-09-30 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TLT241018C00083000 | 2024-05-15 10:37AM EDT | 2024-10-18 | 10.05 | 9.60 | 9.75 | 0.00 | - | 1 | 135 | 17.86% |
| TLT241115C00083000 | 2024-05-10 2:50PM EDT | 2024-11-15 | 8.90 | 9.95 | 10.10 | 0.00 | - | 14 | 26 | 18.41% |
| TLT241220C00083000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 10.40 | 10.20 | 10.35 | 0.00 | - | 5 | 449 | 18.07% |
| TLT250117C00083000 | 2024-04-30 11:20AM EDT | 2025-01-17 | 8.24 | 10.40 | 10.55 | 0.00 | - | 100 | 278 | 17.90% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 2025-02-21 | 9.10 | 10.75 | 10.90 | 0.00 | - | 1 | 21 | 18.16% |
| TLT250321C00083000 | 2024-05-21 3:06PM EDT | 2025-03-21 | 10.83 | 10.90 | 11.05 | 0.00 | - | 5 | 6 | 17.87% |
| TLT250417C00083000 | 2024-05-09 1:03PM EDT | 2025-04-17 | 10.29 | 11.10 | 11.30 | 0.00 | - | 2 | 4 | 18.03% |
| TLT260116C00083000 | 2024-05-15 1:29PM EDT | 2026-01-16 | 13.95 | 12.60 | 14.05 | 0.00 | - | 20 | 224 | 20.22% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00083000 | 2024-05-14 12:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 189 | 51.56% |
| TLT240531P00083000 | 2024-05-20 11:19AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 365 | 26.56% |
| TLT240607P00083000 | 2024-05-20 11:10AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 66 | 21.88% |
| TLT240614P00083000 | 2024-05-21 10:33AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 28 | 19.14% |
| TLT240621P00083000 | 2024-05-22 3:12PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 109 | 12,680 | 17.58% |
| TLT240628P00083000 | 2024-05-22 1:37PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 15 | 24 | 16.41% |
| TLT240719P00083000 | 2024-05-22 10:00AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 49 | 13,826 | 14.89% |
| TLT240816P00083000 | 2024-05-22 9:45AM EDT | 2024-08-16 | 0.22 | 0.20 | 0.21 | +0.01 | +4.76% | 3 | 1,384 | 14.38% |
| TLT240920P00083000 | 2024-05-22 2:59PM EDT | 2024-09-20 | 0.34 | 0.32 | 0.34 | -0.01 | -2.86% | 230 | 3,434 | 13.72% |
| TLT240930P00083000 | 2024-05-16 2:17PM EDT | 2024-09-30 | 0.42 | 0.35 | 0.38 | 0.00 | - | 1 | 168 | 13.60% |
| TLT241018P00083000 | 2024-05-22 3:59PM EDT | 2024-10-18 | 0.46 | 0.46 | 0.48 | -0.09 | -16.36% | 3 | 3,179 | 13.66% |
| TLT241115P00083000 | 2024-05-22 11:10AM EDT | 2024-11-15 | 0.75 | 0.73 | 0.75 | -0.10 | -11.76% | 1 | 221 | 14.49% |
| TLT241220P00083000 | 2024-05-20 10:29AM EDT | 2024-12-20 | 1.08 | 0.90 | 0.94 | 0.00 | - | 1 | 221 | 14.37% |
| TLT241231P00083000 | 2024-05-17 12:01PM EDT | 2024-12-31 | 1.06 | 0.94 | 0.98 | 0.00 | - | 3 | 4 | 14.23% |
| TLT250117P00083000 | 2024-05-22 10:42AM EDT | 2025-01-17 | 1.11 | 1.04 | 1.08 | 0.00 | - | 3 | 7,291 | 14.25% |
| TLT250221P00083000 | 2024-05-17 11:23AM EDT | 2025-02-21 | 1.29 | 1.20 | 1.24 | 0.00 | - | 1 | 156 | 14.06% |
| TLT250321P00083000 | 2024-05-22 11:18AM EDT | 2025-03-21 | 1.36 | 1.33 | 1.37 | -0.02 | -1.45% | 2 | 550 | 13.97% |
| TLT250331P00083000 | 2024-04-30 12:15PM EDT | 2025-03-31 | 2.50 | 1.37 | 1.42 | 0.00 | - | 1 | 2 | 13.95% |
| TLT250417P00083000 | 2024-05-21 1:12PM EDT | 2025-04-17 | 1.52 | 1.49 | 1.54 | -0.06 | -3.80% | 2 | 110 | 14.07% |
| TLT250516P00083000 | 2024-05-22 12:24PM EDT | 2025-05-16 | 1.68 | 1.61 | 1.75 | -0.04 | -2.33% | 6 | 33 | 14.28% |
| TLT260116P00083000 | 2024-05-17 10:10AM EDT | 2026-01-16 | 3.26 | 2.95 | 3.25 | 0.00 | - | 2 | 264 | 15.05% |
© 2024 Yahoo. All rights reserved.