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:87.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00087000 | 2024-05-20 1:42PM EDT | 2024-05-24 | 4.35 | 4.70 | 4.85 | 0.00 | - | 10 | 148 | 53.32% |
| TLT240531C00087000 | 2024-05-16 9:51AM EDT | 2024-05-31 | 4.70 | 4.80 | 4.90 | -0.65 | -12.15% | 1 | 10,889 | 27.15% |
| TLT240607C00087000 | 2024-05-21 11:22AM EDT | 2024-06-07 | 4.70 | 4.80 | 4.95 | 0.00 | - | 20 | 54 | 21.73% |
| TLT240621C00087000 | 2024-05-20 9:41AM EDT | 2024-06-21 | 4.40 | 4.85 | 5.00 | 0.00 | - | 5 | 753 | 16.80% |
| TLT240628C00087000 | 2024-05-16 10:46AM EDT | 2024-06-28 | 5.80 | 4.95 | 5.10 | 0.00 | - | - | 7 | 16.65% |
| TLT240719C00087000 | 2024-05-21 9:58AM EDT | 2024-07-19 | 5.26 | 5.15 | 5.25 | 0.00 | - | 5 | 675 | 14.92% |
| TLT240816C00087000 | 2024-05-21 11:22AM EDT | 2024-08-16 | 5.50 | 5.50 | 5.60 | +0.03 | +0.55% | 1 | 922 | 15.04% |
| TLT240920C00087000 | 2024-05-21 1:33PM EDT | 2024-09-20 | 6.05 | 5.95 | 6.05 | 0.00 | - | 5 | 3,413 | 15.39% |
| TLT240930C00087000 | 2024-05-16 11:00AM EDT | 2024-09-30 | 6.95 | 6.10 | 6.25 | 0.00 | - | 2 | 204 | 15.89% |
| TLT241018C00087000 | 2024-05-20 12:47PM EDT | 2024-10-18 | 5.95 | 6.30 | 6.40 | 0.00 | - | 10 | 471 | 15.66% |
| TLT241115C00087000 | 2024-05-21 9:36AM EDT | 2024-11-15 | 6.90 | 6.85 | 6.95 | 0.00 | - | 2 | 204 | 16.87% |
| TLT241220C00087000 | 2024-05-21 3:39PM EDT | 2024-12-20 | 7.15 | 7.20 | 7.30 | 0.00 | - | 2 | 140 | 16.83% |
| TLT241231C00087000 | 2024-05-15 9:40AM EDT | 2024-12-31 | 7.61 | 7.20 | 7.35 | 0.00 | - | 1 | 1 | 16.60% |
| TLT250117C00087000 | 2024-05-16 11:46AM EDT | 2025-01-17 | 8.15 | 7.45 | 7.55 | 0.00 | - | 21 | 2,166 | 16.75% |
| TLT250221C00087000 | 2024-05-17 3:30PM EDT | 2025-02-21 | 7.85 | 7.85 | 7.95 | 0.00 | - | 2 | 80 | 17.04% |
| TLT250321C00087000 | 2024-05-21 3:16PM EDT | 2025-03-21 | 8.10 | 8.10 | 8.20 | 0.00 | - | 1 | 71 | 17.05% |
| TLT250331C00087000 | 2024-05-22 3:05PM EDT | 2025-03-31 | 8.15 | 8.20 | 8.35 | -0.10 | -1.21% | 1 | 20 | 17.26% |
| TLT250417C00087000 | 2024-05-16 1:39PM EDT | 2025-04-17 | 8.85 | 8.35 | 8.45 | 0.00 | - | 60 | 68 | 17.12% |
| TLT260116C00087000 | 2024-05-15 2:18PM EDT | 2026-01-16 | 11.30 | 10.15 | 11.45 | 0.00 | - | 2 | 399 | 19.45% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00087000 | 2024-05-22 2:02PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,522 | 32.03% |
| TLT240529P00087000 | 2024-05-21 12:35PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 17.19% |
| TLT240531P00087000 | 2024-05-20 1:35PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 2,527 | 16.80% |
| TLT240607P00087000 | 2024-05-22 10:25AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 221 | 14.16% |
| TLT240614P00087000 | 2024-05-22 1:04PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 2 | 138 | 13.58% |
| TLT240621P00087000 | 2024-05-22 3:42PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 189 | 14,079 | 12.75% |
| TLT240628P00087000 | 2024-05-22 3:01PM EDT | 2024-06-28 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 16 | 489 | 12.21% |
| TLT240719P00087000 | 2024-05-22 3:54PM EDT | 2024-07-19 | 0.32 | 0.30 | 0.32 | -0.01 | -3.03% | 241 | 5,571 | 12.35% |
| TLT240816P00087000 | 2024-05-22 9:54AM EDT | 2024-08-16 | 0.57 | 0.56 | 0.58 | -0.05 | -8.06% | 29 | 3,466 | 12.53% |
| TLT240920P00087000 | 2024-05-22 11:35AM EDT | 2024-09-20 | 0.88 | 0.83 | 0.86 | -0.03 | -3.30% | 60 | 4,578 | 12.44% |
| TLT240930P00087000 | 2024-05-20 9:54AM EDT | 2024-09-30 | 1.10 | 0.90 | 0.93 | 0.00 | - | 2 | 247 | 12.38% |
| TLT241018P00087000 | 2024-05-21 10:05AM EDT | 2024-10-18 | 1.14 | 1.08 | 1.11 | 0.00 | - | 1 | 3,665 | 12.60% |
| TLT241115P00087000 | 2024-05-22 2:18PM EDT | 2024-11-15 | 1.56 | 1.50 | 1.53 | -0.17 | -9.83% | 21 | 6,139 | 13.60% |
| TLT241220P00087000 | 2024-05-22 2:31PM EDT | 2024-12-20 | 1.81 | 1.79 | 1.82 | -0.06 | -3.21% | 3 | 6,040 | 13.65% |
| TLT241231P00087000 | 2024-05-17 3:22PM EDT | 2024-12-31 | 2.01 | 1.83 | 1.88 | 0.00 | - | 5 | 94 | 13.56% |
| TLT250117P00087000 | 2024-05-21 1:20PM EDT | 2025-01-17 | 2.08 | 1.97 | 2.01 | 0.00 | - | 600 | 3,563 | 13.58% |
| TLT250221P00087000 | 2024-05-21 1:20PM EDT | 2025-02-21 | 2.27 | 2.18 | 2.23 | 0.00 | - | 600 | 917 | 13.48% |
| TLT250321P00087000 | 2024-05-15 2:17PM EDT | 2025-03-21 | 2.38 | 2.35 | 2.40 | 0.00 | - | 1 | 381 | 13.42% |
| TLT250331P00087000 | 2024-05-10 3:23PM EDT | 2025-03-31 | 3.02 | 2.39 | 2.45 | 0.00 | - | 1 | 60 | 13.37% |
| TLT250417P00087000 | 2024-05-20 9:32AM EDT | 2025-04-17 | 2.58 | 2.55 | 2.61 | -0.27 | -9.47% | 1 | 95 | 13.54% |
| TLT260116P00087000 | 2024-05-21 12:07PM EDT | 2026-01-16 | 4.34 | 3.80 | 4.70 | 0.00 | - | 24 | 997 | 14.85% |
© 2024 Yahoo. All rights reserved.