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:84.00
CallsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00084000 | 2024-05-31 2:52PM EDT | 2024-06-07 | 6.25 | 7.60 | 7.75 | 0.00 | - | 15 | 0 | 55.27% |
| TLT240614C00084000 | 2024-05-30 9:30AM EDT | 2024-06-14 | 5.60 | 7.70 | 7.85 | 0.00 | - | 1 | 3 | 37.74% |
| TLT240621C00084000 | 2024-05-29 2:21PM EDT | 2024-06-21 | 5.05 | 7.85 | 7.95 | 0.00 | - | 89 | 264 | 32.37% |
| TLT240628C00084000 | 2024-05-31 9:31AM EDT | 2024-06-28 | 6.55 | 7.95 | 8.10 | 0.00 | - | 5 | 5 | 30.62% |
| TLT240705C00084000 | 2024-06-03 11:28AM EDT | 2024-07-05 | 7.90 | 7.95 | 8.10 | +1.20 | +17.91% | 31 | 46 | 27.05% |
| TLT240712C00084000 | 2024-06-03 11:07AM EDT | 2024-07-12 | 7.77 | 7.95 | 8.10 | +1.02 | +15.11% | 1 | 0 | 24.49% |
| TLT240719C00084000 | 2024-05-29 1:01PM EDT | 2024-07-19 | 5.20 | 8.00 | 8.15 | 0.00 | - | 2 | 33 | 23.27% |
| TLT240816C00084000 | 2024-05-29 12:33PM EDT | 2024-08-16 | 7.50 | 8.25 | 8.40 | +1.82 | +32.04% | 1 | 237 | 20.90% |
| TLT240920C00084000 | 2024-05-30 2:21PM EDT | 2024-09-20 | 6.80 | 8.60 | 8.70 | 0.00 | - | 1 | 127 | 19.51% |
| TLT240930C00084000 | 2024-05-29 9:53AM EDT | 2024-09-30 | 6.50 | 8.70 | 8.85 | 0.00 | - | 4 | 224 | 19.69% |
| TLT241018C00084000 | 2024-05-23 10:30AM EDT | 2024-10-18 | 7.99 | 8.80 | 8.90 | 0.00 | - | 1 | 66 | 18.67% |
| TLT241115C00084000 | 2024-05-30 9:54AM EDT | 2024-11-15 | 7.29 | 9.15 | 9.25 | 0.00 | - | 2 | 264 | 18.93% |
| TLT241220C00084000 | 2024-05-29 12:29PM EDT | 2024-12-20 | 7.24 | 9.40 | 9.55 | 0.00 | - | 1 | 176 | 18.63% |
| TLT241231C00084000 | 2024-06-03 11:49AM EDT | 2024-12-31 | 9.40 | 9.45 | 9.60 | +0.40 | +4.44% | 1 | 2 | 18.37% |
| TLT250117C00084000 | 2024-06-03 12:10PM EDT | 2025-01-17 | 9.60 | 9.65 | 9.80 | +1.07 | +12.54% | 1 | 933 | 18.54% |
| TLT250221C00084000 | 2024-05-02 11:25AM EDT | 2025-02-21 | 8.15 | 8.90 | 9.05 | 0.00 | - | 8 | 15 | 14.12% |
| TLT250321C00084000 | 2024-05-29 1:11PM EDT | 2025-03-21 | 7.95 | 10.20 | 10.35 | 0.00 | - | 6 | 14 | 18.47% |
| TLT250331C00084000 | 2024-05-30 10:25AM EDT | 2025-03-31 | 8.60 | 10.30 | 10.45 | 0.00 | - | 1 | 51 | 18.52% |
| TLT250417C00084000 | 2024-05-10 9:32AM EDT | 2025-04-17 | 9.65 | 10.40 | 10.60 | 0.00 | - | 1 | 10 | 18.54% |
| TLT260116C00084000 | 2024-05-29 3:52PM EDT | 2026-01-16 | 10.70 | 12.40 | 13.00 | 0.00 | - | 5 | 664 | 19.49% |
PutsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00084000 | 2024-05-30 1:14PM EDT | 2024-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 33 | 50.00% |
| TLT240607P00084000 | 2024-05-31 2:15PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,652 | 1,756 | 35.16% |
| TLT240614P00084000 | 2024-06-03 12:32PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 32 | 115 | 24.61% |
| TLT240621P00084000 | 2024-06-03 2:55PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 54 | 2,821 | 20.90% |
| TLT240628P00084000 | 2024-06-03 2:06PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 283 | 386 | 18.95% |
| TLT240705P00084000 | 2024-06-03 3:51PM EDT | 2024-07-05 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 2 | 62 | 17.53% |
| TLT240712P00084000 | 2024-06-03 3:18PM EDT | 2024-07-12 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 8 | 11 | 16.85% |
| TLT240719P00084000 | 2024-06-03 2:40PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | -0.04 | -21.05% | 73 | 7,476 | 16.31% |
| TLT240816P00084000 | 2024-06-03 2:07PM EDT | 2024-08-16 | 0.29 | 0.27 | 0.29 | -0.07 | -19.44% | 32 | 8,922 | 15.14% |
| TLT240920P00084000 | 2024-05-31 9:49AM EDT | 2024-09-20 | 0.56 | 0.44 | 0.46 | 0.00 | - | 18 | 1,573 | 14.28% |
| TLT240930P00084000 | 2024-06-03 11:32AM EDT | 2024-09-30 | 0.49 | 0.46 | 0.49 | -0.22 | -30.99% | 5 | 173 | 13.94% |
| TLT241018P00084000 | 2024-06-03 3:45PM EDT | 2024-10-18 | 0.61 | 0.58 | 0.60 | -0.11 | -15.28% | 5 | 705 | 13.89% |
| TLT241115P00084000 | 2024-06-03 1:37PM EDT | 2024-11-15 | 0.86 | 0.83 | 0.86 | -0.18 | -17.31% | 1 | 258 | 14.41% |
| TLT241220P00084000 | 2024-05-31 9:31AM EDT | 2024-12-20 | 1.34 | 1.06 | 1.10 | 0.00 | - | 1 | 586 | 14.42% |
| TLT241231P00084000 | 2024-05-29 12:48PM EDT | 2024-12-31 | 1.79 | 1.09 | 1.15 | 0.00 | - | 4 | 8 | 14.30% |
| TLT250117P00084000 | 2024-06-03 1:32PM EDT | 2025-01-17 | 1.23 | 1.18 | 1.24 | -0.37 | -23.13% | 4 | 3,955 | 14.20% |
| TLT250221P00084000 | 2024-05-23 12:53PM EDT | 2025-02-21 | 1.54 | 1.36 | 1.42 | 0.00 | - | 3 | 77 | 14.02% |
| TLT250321P00084000 | 2024-05-29 10:59AM EDT | 2025-03-21 | 2.21 | 1.51 | 1.57 | 0.00 | - | 55 | 335 | 13.95% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 2025-03-31 | 2.70 | 1.84 | 1.92 | 0.00 | - | - | 10 | 15.09% |
| TLT250417P00084000 | 2024-05-28 9:45AM EDT | 2025-04-17 | 1.74 | 1.68 | 1.78 | 0.00 | - | 1 | 70 | 14.15% |
| TLT250516P00084000 | 2024-06-03 2:52PM EDT | 2025-05-16 | 1.93 | 1.85 | 1.99 | -0.42 | -17.87% | 11 | 129 | 14.31% |
| TLT260116P00084000 | 2024-05-29 3:02PM EDT | 2026-01-16 | 4.20 | 3.05 | 3.70 | 0.00 | - | 203 | 427 | 15.38% |
© 2024 Yahoo. All rights reserved.