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:85.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00085000 | 2024-05-21 1:29PM EDT | 2024-05-24 | 6.70 | 6.70 | 6.85 | 0.00 | - | 1 | 325 | 60.74% |
| TLT240531C00085000 | 2024-05-22 10:23AM EDT | 2024-05-31 | 6.65 | 6.75 | 6.90 | +0.44 | +7.09% | 200 | 296 | 35.65% |
| TLT240607C00085000 | 2024-05-13 1:57PM EDT | 2024-06-07 | 5.85 | 6.75 | 6.90 | 0.00 | - | 3 | 35 | 26.76% |
| TLT240614C00085000 | 2024-05-16 10:02AM EDT | 2024-06-14 | 7.36 | 6.75 | 6.90 | 0.00 | - | 5 | 55 | 22.27% |
| TLT240621C00085000 | 2024-05-22 3:24PM EDT | 2024-06-21 | 6.75 | 6.80 | 6.95 | -0.10 | -1.46% | 15 | 4,750 | 20.70% |
| TLT240628C00085000 | 2024-05-15 2:23PM EDT | 2024-06-28 | 7.50 | 6.90 | 7.05 | 0.00 | - | 143 | 373 | 20.51% |
| TLT240719C00085000 | 2024-05-22 1:17PM EDT | 2024-07-19 | 7.03 | 7.00 | 7.10 | +0.09 | +1.30% | 9 | 783 | 17.04% |
| TLT240816C00085000 | 2024-05-22 9:38AM EDT | 2024-08-16 | 7.02 | 7.25 | 7.40 | -0.38 | -5.14% | 2 | 440 | 16.94% |
| TLT240920C00085000 | 2024-05-22 11:20AM EDT | 2024-09-20 | 7.60 | 7.60 | 7.75 | +0.03 | +0.40% | 2 | 1,563 | 16.76% |
| TLT240930C00085000 | 2024-05-21 3:55PM EDT | 2024-09-30 | 7.75 | 7.75 | 7.85 | 0.00 | - | 2 | 1,008 | 16.74% |
| TLT241018C00085000 | 2024-05-22 9:50AM EDT | 2024-10-18 | 7.75 | 7.85 | 8.00 | -0.05 | -0.64% | 17 | 426 | 16.57% |
| TLT241115C00085000 | 2024-05-15 2:43PM EDT | 2024-11-15 | 8.90 | 8.35 | 8.45 | 0.00 | - | 5 | 50 | 17.50% |
| TLT241220C00085000 | 2024-05-17 12:53PM EDT | 2024-12-20 | 8.60 | 8.65 | 8.75 | 0.00 | - | 1 | 1,091 | 17.32% |
| TLT241231C00085000 | 2024-05-15 10:15AM EDT | 2024-12-31 | 8.94 | 8.65 | 8.80 | 0.00 | - | 1 | 92 | 17.11% |
| TLT250117C00085000 | 2024-05-22 10:58AM EDT | 2025-01-17 | 8.95 | 8.90 | 9.00 | +0.15 | +1.70% | 17 | 38,375 | 17.31% |
| TLT250221C00085000 | 2024-05-22 10:02AM EDT | 2025-02-21 | 9.10 | 9.25 | 9.35 | -0.05 | -0.55% | 400 | 4,147 | 17.48% |
| TLT250321C00085000 | 2024-05-15 9:51AM EDT | 2025-03-21 | 9.80 | 9.45 | 9.60 | 0.00 | - | 5 | 47 | 17.53% |
| TLT250331C00085000 | 2024-05-21 10:43AM EDT | 2025-03-31 | 9.55 | 9.55 | 9.70 | 0.00 | - | 3 | 108 | 17.59% |
| TLT250417C00085000 | 2024-05-17 3:14PM EDT | 2025-04-17 | 9.64 | 9.70 | 9.85 | 0.00 | - | 2 | 23 | 17.63% |
| TLT250516C00085000 | 2024-05-22 11:03AM EDT | 2025-05-16 | 10.00 | 9.90 | 10.10 | +0.12 | +1.21% | 4 | 130 | 17.69% |
| TLT260116C00085000 | 2024-05-22 3:00PM EDT | 2026-01-16 | 11.90 | 11.90 | 12.35 | -0.25 | -2.06% | 32 | 4,098 | 18.98% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00085000 | 2024-05-22 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,202 | 43.75% |
| TLT240531P00085000 | 2024-05-22 2:17PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 4,567 | 20.70% |
| TLT240607P00085000 | 2024-05-21 2:51PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 161 | 521 | 17.19% |
| TLT240614P00085000 | 2024-05-22 12:29PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 164 | 16.02% |
| TLT240621P00085000 | 2024-05-22 3:39PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 553 | 54,402 | 15.04% |
| TLT240628P00085000 | 2024-05-22 10:14AM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | 0.00 | - | 3 | 11,938 | 14.31% |
| TLT240719P00085000 | 2024-05-22 3:56PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 138 | 25,963 | 13.48% |
| TLT240816P00085000 | 2024-05-22 3:33PM EDT | 2024-08-16 | 0.34 | 0.32 | 0.34 | -0.01 | -2.86% | 22 | 5,222 | 13.36% |
| TLT240920P00085000 | 2024-05-22 1:35PM EDT | 2024-09-20 | 0.52 | 0.51 | 0.53 | -0.03 | -5.45% | 62 | 21,999 | 12.95% |
| TLT240930P00085000 | 2024-05-21 3:10PM EDT | 2024-09-30 | 0.61 | 0.56 | 0.59 | -0.01 | -1.61% | 5 | 1,234 | 12.92% |
| TLT241018P00085000 | 2024-05-22 3:45PM EDT | 2024-10-18 | 0.71 | 0.70 | 0.72 | -0.04 | -5.33% | 2 | 1,772 | 13.01% |
| TLT241115P00085000 | 2024-05-22 2:18PM EDT | 2024-11-15 | 1.10 | 1.05 | 1.08 | -0.01 | -0.90% | 12 | 19,115 | 14.04% |
| TLT241220P00085000 | 2024-05-21 3:40PM EDT | 2024-12-20 | 1.31 | 1.28 | 1.32 | -0.01 | -0.76% | 25 | 6,503 | 14.01% |
| TLT241231P00085000 | 2024-05-21 1:18PM EDT | 2024-12-31 | 1.40 | 1.32 | 1.37 | 0.00 | - | 5 | 561 | 13.89% |
| TLT250117P00085000 | 2024-05-22 3:01PM EDT | 2025-01-17 | 1.49 | 1.45 | 1.48 | -0.01 | -0.67% | 166 | 15,531 | 13.88% |
| TLT250221P00085000 | 2024-05-22 1:07PM EDT | 2025-02-21 | 1.66 | 1.63 | 1.68 | 0.00 | - | 1 | 946 | 13.78% |
| TLT250321P00085000 | 2024-05-22 10:00AM EDT | 2025-03-21 | 1.87 | 1.78 | 1.83 | 0.00 | - | 1 | 2,198 | 13.70% |
| TLT250331P00085000 | 2024-05-20 10:52AM EDT | 2025-03-31 | 2.05 | 1.82 | 1.88 | 0.00 | - | 28 | 118 | 13.66% |
| TLT250417P00085000 | 2024-05-17 11:31AM EDT | 2025-04-17 | 2.03 | 1.96 | 2.02 | -0.07 | -3.33% | 5 | 104 | 13.80% |
| TLT250516P00085000 | 2024-05-20 3:09PM EDT | 2025-05-16 | 2.35 | 2.09 | 2.24 | 0.00 | - | 81 | 234 | 13.97% |
| TLT260116P00085000 | 2024-05-22 10:40AM EDT | 2026-01-16 | 3.83 | 3.20 | 4.20 | +0.15 | +4.08% | 2 | 5,034 | 15.60% |
© 2024 Yahoo. All rights reserved.