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:89.00
CallsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00089000 | 2024-06-03 11:36AM EDT | 2024-06-05 | 2.50 | 2.58 | 2.65 | +1.00 | +66.67% | 30 | 69 | 25.78% |
| TLT240607C00089000 | 2024-06-03 3:36PM EDT | 2024-06-07 | 2.62 | 2.68 | 2.74 | +1.21 | +85.82% | 151 | 889 | 23.93% |
| TLT240612C00089000 | 2024-06-03 3:54PM EDT | 2024-06-12 | 2.79 | 2.81 | 2.89 | +1.26 | +82.35% | 8 | 718 | 20.36% |
| TLT240614C00089000 | 2024-06-03 3:31PM EDT | 2024-06-14 | 2.85 | 2.91 | 2.97 | +1.06 | +59.22% | 150 | 200 | 20.26% |
| TLT240621C00089000 | 2024-06-03 3:38PM EDT | 2024-06-21 | 3.00 | 3.10 | 3.20 | +1.17 | +63.93% | 184 | 41,627 | 19.61% |
| TLT240628C00089000 | 2024-06-03 12:20PM EDT | 2024-06-28 | 3.10 | 3.25 | 3.35 | +1.05 | +51.22% | 8 | 29,615 | 18.58% |
| TLT240705C00089000 | 2024-06-03 3:11PM EDT | 2024-07-05 | 3.26 | 3.30 | 3.40 | +1.05 | +47.51% | 500 | 44 | 16.97% |
| TLT240719C00089000 | 2024-06-03 3:32PM EDT | 2024-07-19 | 3.55 | 3.60 | 3.65 | +0.95 | +36.54% | 552 | 2,622 | 16.41% |
| TLT240816C00089000 | 2024-06-03 3:19PM EDT | 2024-08-16 | 4.02 | 4.05 | 4.15 | +1.07 | +36.27% | 42 | 1,004 | 16.33% |
| TLT240920C00089000 | 2024-06-03 2:24PM EDT | 2024-09-20 | 4.55 | 4.60 | 4.70 | +0.96 | +26.74% | 19 | 3,627 | 16.43% |
| TLT240930C00089000 | 2024-05-31 9:50AM EDT | 2024-09-30 | 4.15 | 4.75 | 4.85 | +0.40 | +10.67% | 1 | 2,035 | 16.49% |
| TLT241018C00089000 | 2024-06-03 11:50AM EDT | 2024-10-18 | 4.95 | 5.00 | 5.10 | +0.99 | +25.00% | 361 | 1,329 | 16.55% |
| TLT241115C00089000 | 2024-06-03 10:14AM EDT | 2024-11-15 | 5.35 | 5.50 | 5.60 | +0.80 | +17.58% | 10 | 6,073 | 17.22% |
| TLT241220C00089000 | 2024-06-03 2:48PM EDT | 2024-12-20 | 5.85 | 5.85 | 5.95 | +0.83 | +16.53% | 24 | 11,332 | 16.99% |
| TLT241231C00089000 | 2024-06-03 9:31AM EDT | 2024-12-31 | 5.35 | 5.90 | 6.05 | +0.39 | +7.86% | 3 | 258 | 16.92% |
| TLT250117C00089000 | 2024-06-03 3:07PM EDT | 2025-01-17 | 6.20 | 6.15 | 6.30 | +0.80 | +14.81% | 4 | 18,290 | 17.18% |
| TLT250221C00089000 | 2024-06-03 11:10AM EDT | 2025-02-21 | 6.50 | 6.55 | 6.70 | +1.67 | +34.58% | 2 | 143 | 17.33% |
| TLT250321C00089000 | 2024-05-29 11:30AM EDT | 2025-03-21 | 5.20 | 6.85 | 7.00 | 0.00 | - | 30 | 137 | 17.43% |
| TLT250331C00089000 | 2024-06-03 10:39AM EDT | 2025-03-31 | 6.82 | 6.95 | 7.10 | +1.22 | +21.79% | 40 | 87 | 17.45% |
| TLT250417C00089000 | 2024-05-30 12:44PM EDT | 2025-04-17 | 5.90 | 7.15 | 7.30 | 0.00 | - | 7 | 193 | 17.59% |
| TLT250516C00089000 | 2024-06-03 2:47PM EDT | 2025-05-16 | 7.42 | 7.40 | 7.60 | +1.37 | +22.64% | 2 | 14 | 17.70% |
| TLT260116C00089000 | 2024-05-31 3:45PM EDT | 2026-01-16 | 8.89 | 9.40 | 10.15 | 0.00 | - | 11 | 1,434 | 19.19% |
PutsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00089000 | 2024-06-03 3:45PM EDT | 2024-06-05 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 2,229 | 4,641 | 21.49% |
| TLT240607P00089000 | 2024-06-03 3:35PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 662 | 1,788 | 18.26% |
| TLT240612P00089000 | 2024-06-03 3:54PM EDT | 2024-06-12 | 0.15 | 0.13 | 0.14 | -0.20 | -57.14% | 108 | 3,582 | 15.92% |
| TLT240614P00089000 | 2024-06-03 3:55PM EDT | 2024-06-14 | 0.19 | 0.17 | 0.18 | -0.25 | -56.82% | 220 | 893 | 15.58% |
| TLT240621P00089000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.27 | -0.25 | -48.08% | 1,679 | 52,492 | 14.01% |
| TLT240628P00089000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 0.34 | 0.34 | 0.35 | -0.28 | -45.16% | 832 | 4,176 | 13.16% |
| TLT240705P00089000 | 2024-06-03 3:54PM EDT | 2024-07-05 | 0.49 | 0.47 | 0.48 | -0.29 | -37.18% | 765 | 1,182 | 13.28% |
| TLT240712P00089000 | 2024-06-03 3:12PM EDT | 2024-07-12 | 0.59 | 0.57 | 0.59 | -0.42 | -41.58% | 41 | 43 | 13.23% |
| TLT240719P00089000 | 2024-06-03 3:55PM EDT | 2024-07-19 | 0.67 | 0.65 | 0.67 | -0.40 | -37.38% | 993 | 10,530 | 12.94% |
| TLT240816P00089000 | 2024-06-03 3:52PM EDT | 2024-08-16 | 1.08 | 1.03 | 1.06 | -0.35 | -24.48% | 280 | 6,203 | 13.01% |
| TLT240920P00089000 | 2024-06-03 3:41PM EDT | 2024-09-20 | 1.46 | 1.40 | 1.44 | -0.48 | -24.74% | 137 | 5,965 | 12.87% |
| TLT240930P00089000 | 2024-06-03 1:08PM EDT | 2024-09-30 | 1.51 | 1.47 | 1.51 | -0.37 | -19.68% | 2 | 205 | 12.68% |
| TLT241018P00089000 | 2024-06-03 3:38PM EDT | 2024-10-18 | 1.72 | 1.68 | 1.72 | -0.41 | -19.25% | 8 | 17,202 | 12.84% |
| TLT241115P00089000 | 2024-05-31 2:54PM EDT | 2024-11-15 | 2.34 | 2.08 | 2.13 | -0.33 | -12.36% | 1 | 698 | 13.50% |
| TLT241220P00089000 | 2024-06-03 12:36PM EDT | 2024-12-20 | 2.50 | 2.40 | 2.47 | -0.52 | -17.22% | 20 | 6,977 | 13.60% |
| TLT241231P00089000 | 2024-05-31 2:50PM EDT | 2024-12-31 | 3.11 | 2.46 | 2.53 | 0.00 | - | 100 | 219 | 13.47% |
| TLT250117P00089000 | 2024-06-03 3:17PM EDT | 2025-01-17 | 2.67 | 2.59 | 2.67 | -0.71 | -21.01% | 30 | 18,638 | 13.47% |
| TLT250221P00089000 | 2024-06-03 10:13AM EDT | 2025-02-21 | 2.88 | 2.81 | 2.89 | -0.40 | -12.20% | 24 | 372 | 13.29% |
| TLT250321P00089000 | 2024-06-03 3:14PM EDT | 2025-03-21 | 3.07 | 3.00 | 3.10 | -0.54 | -14.96% | 15 | 1,261 | 13.31% |
| TLT250331P00089000 | 2024-05-24 10:08AM EDT | 2025-03-31 | 3.30 | 3.05 | 3.15 | 0.00 | - | 5 | 61 | 13.25% |
| TLT250417P00089000 | 2024-05-30 10:36AM EDT | 2025-04-17 | 4.08 | 3.20 | 3.35 | 0.00 | - | 1 | 79 | 13.50% |
| TLT250516P00089000 | 2024-05-28 2:24PM EDT | 2025-05-16 | 4.00 | 3.40 | 3.55 | 0.00 | - | 12 | 14 | 13.51% |
| TLT260116P00089000 | 2024-06-03 11:08AM EDT | 2026-01-16 | 5.50 | 4.80 | 5.60 | -0.50 | -8.33% | 6 | 4,687 | 14.91% |
© 2024 Yahoo. All rights reserved.