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:88.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00088000 | 2024-05-22 3:45PM EDT | 2024-05-24 | 3.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TLT240529C00088000 | 2024-05-22 12:19PM EDT | 2024-05-29 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240531C00088000 | 2024-05-22 12:26PM EDT | 2024-05-31 | 3.78 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TLT240607C00088000 | 2024-05-22 10:56AM EDT | 2024-06-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240614C00088000 | 2024-05-22 1:22PM EDT | 2024-06-14 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240621C00088000 | 2024-05-22 3:26PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| TLT240628C00088000 | 2024-05-22 9:42AM EDT | 2024-06-28 | 3.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TLT240719C00088000 | 2024-05-22 2:47PM EDT | 2024-07-19 | 4.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240816C00088000 | 2024-05-22 11:40AM EDT | 2024-08-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240920C00088000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TLT240930C00088000 | 2024-05-20 10:26AM EDT | 2024-09-30 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018C00088000 | 2024-05-22 1:53PM EDT | 2024-10-18 | 5.58 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| TLT241115C00088000 | 2024-05-21 12:26PM EDT | 2024-11-15 | 6.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241220C00088000 | 2024-05-22 11:43AM EDT | 2024-12-20 | 6.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241231C00088000 | 2024-05-14 11:22AM EDT | 2024-12-31 | 6.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250117C00088000 | 2024-05-22 9:58AM EDT | 2025-01-17 | 6.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250221C00088000 | 2024-05-22 10:33AM EDT | 2025-02-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TLT250321C00088000 | 2024-05-22 2:11PM EDT | 2025-03-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250331C00088000 | 2024-05-20 3:32PM EDT | 2025-03-31 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250417C00088000 | 2024-05-20 3:33PM EDT | 2025-04-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250516C00088000 | 2024-05-20 10:03AM EDT | 2025-05-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT260116C00088000 | 2024-05-22 3:19PM EDT | 2026-01-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00088000 | 2024-05-22 9:35AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TLT240529P00088000 | 2024-05-20 10:19AM EDT | 2024-05-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TLT240531P00088000 | 2024-05-22 2:38PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT240607P00088000 | 2024-05-22 3:57PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TLT240614P00088000 | 2024-05-22 1:51PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT240621P00088000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,003 | 0 | 3.13% |
| TLT240628P00088000 | 2024-05-22 3:42PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TLT240719P00088000 | 2024-05-22 3:27PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| TLT240816P00088000 | 2024-05-22 3:35PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| TLT240920P00088000 | 2024-05-22 3:59PM EDT | 2024-09-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| TLT240930P00088000 | 2024-05-20 2:43PM EDT | 2024-09-30 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT241018P00088000 | 2024-05-22 3:58PM EDT | 2024-10-18 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5,012 | 0 | 1.56% |
| TLT241115P00088000 | 2024-05-22 3:51PM EDT | 2024-11-15 | 1.82 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| TLT241220P00088000 | 2024-05-22 3:45PM EDT | 2024-12-20 | 2.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| TLT241231P00088000 | 2024-05-20 2:58PM EDT | 2024-12-31 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250117P00088000 | 2024-05-22 9:34AM EDT | 2025-01-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250221P00088000 | 2024-05-21 1:49PM EDT | 2025-02-21 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250321P00088000 | 2024-05-16 2:45PM EDT | 2025-03-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| TLT250331P00088000 | 2024-05-20 10:08AM EDT | 2025-03-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT250417P00088000 | 2024-05-15 10:16AM EDT | 2025-04-17 | 2.98 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| TLT250516P00088000 | 2024-05-22 3:43PM EDT | 2025-05-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TLT260116P00088000 | 2024-05-21 12:27PM EDT | 2026-01-16 | 4.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.