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:90.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00090000 | 2024-05-22 3:29PM EDT | 2024-05-24 | 1.72 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| TLT240529C00090000 | 2024-05-22 2:47PM EDT | 2024-05-29 | 1.76 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| TLT240531C00090000 | 2024-05-22 3:58PM EDT | 2024-05-31 | 1.89 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| TLT240607C00090000 | 2024-05-20 3:53PM EDT | 2024-06-07 | 1.58 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TLT240614C00090000 | 2024-05-22 3:14PM EDT | 2024-06-14 | 2.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT240621C00090000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 2.28 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| TLT240628C00090000 | 2024-05-22 3:45PM EDT | 2024-06-28 | 2.42 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| TLT240719C00090000 | 2024-05-22 3:27PM EDT | 2024-07-19 | 2.74 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| TLT240816C00090000 | 2024-05-22 2:32PM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240920C00090000 | 2024-05-22 2:58PM EDT | 2024-09-20 | 3.79 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TLT240930C00090000 | 2024-05-22 2:23PM EDT | 2024-09-30 | 4.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TLT241018C00090000 | 2024-05-22 1:09PM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT241115C00090000 | 2024-05-22 10:56AM EDT | 2024-11-15 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT241220C00090000 | 2024-05-21 10:30AM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TLT241231C00090000 | 2024-05-22 1:38PM EDT | 2024-12-31 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00090000 | 2024-05-22 3:58PM EDT | 2025-01-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 16,189 | 0 | 0.00% |
| TLT250221C00090000 | 2024-05-22 10:02AM EDT | 2025-02-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| TLT250321C00090000 | 2024-05-22 2:12PM EDT | 2025-03-21 | 6.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250331C00090000 | 2024-05-20 2:42PM EDT | 2025-03-31 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250417C00090000 | 2024-05-22 3:44PM EDT | 2025-04-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250516C00090000 | 2024-05-22 2:46PM EDT | 2025-05-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TLT260116C00090000 | 2024-05-22 3:56PM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00090000 | 2024-05-22 3:10PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| TLT240529P00090000 | 2024-05-22 3:58PM EDT | 2024-05-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TLT240531P00090000 | 2024-05-22 3:41PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,762 | 0 | 3.13% |
| TLT240607P00090000 | 2024-05-22 3:40PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TLT240614P00090000 | 2024-05-22 3:52PM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| TLT240621P00090000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5,962 | 0 | 1.56% |
| TLT240628P00090000 | 2024-05-22 3:45PM EDT | 2024-06-28 | 0.58 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| TLT240719P00090000 | 2024-05-22 3:40PM EDT | 2024-07-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 1.56% |
| TLT240816P00090000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| TLT240920P00090000 | 2024-05-22 3:30PM EDT | 2024-09-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| TLT240930P00090000 | 2024-05-22 3:56PM EDT | 2024-09-30 | 1.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TLT241018P00090000 | 2024-05-22 3:29PM EDT | 2024-10-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TLT241115P00090000 | 2024-05-22 11:12AM EDT | 2024-11-15 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TLT241220P00090000 | 2024-05-20 3:10PM EDT | 2024-12-20 | 3.13 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| TLT241231P00090000 | 2024-05-22 2:46PM EDT | 2024-12-31 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT250117P00090000 | 2024-05-22 3:59PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11,271 | 0 | 0.78% |
| TLT250221P00090000 | 2024-05-22 10:40AM EDT | 2025-02-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TLT250321P00090000 | 2024-05-15 3:48PM EDT | 2025-03-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 0.78% |
| TLT250331P00090000 | 2024-05-21 9:51AM EDT | 2025-03-31 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TLT250417P00090000 | 2024-05-22 3:40PM EDT | 2025-04-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| TLT250516P00090000 | 2024-05-21 10:58AM EDT | 2025-05-16 | 3.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TLT260116P00090000 | 2024-05-22 9:39AM EDT | 2026-01-16 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.