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:91.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00091000 | 2024-05-22 3:54PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,835 | 0 | 0.00% |
| TLT240529C00091000 | 2024-05-22 3:55PM EDT | 2024-05-29 | 0.90 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| TLT240531C00091000 | 2024-05-22 3:13PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| TLT240607C00091000 | 2024-05-22 3:32PM EDT | 2024-06-07 | 1.14 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| TLT240614C00091000 | 2024-05-22 1:53PM EDT | 2024-06-14 | 1.47 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TLT240621C00091000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| TLT240628C00091000 | 2024-05-22 3:45PM EDT | 2024-06-28 | 1.77 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TLT240719C00091000 | 2024-05-22 3:56PM EDT | 2024-07-19 | 2.13 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 0.00% |
| TLT240816C00091000 | 2024-05-22 3:47PM EDT | 2024-08-16 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1,765 | 0 | 0.00% |
| TLT240920C00091000 | 2024-05-22 2:12PM EDT | 2024-09-20 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240930C00091000 | 2024-05-22 2:02PM EDT | 2024-09-30 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT241018C00091000 | 2024-05-20 2:55PM EDT | 2024-10-18 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115C00091000 | 2024-05-22 12:43PM EDT | 2024-11-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241220C00091000 | 2024-05-22 12:13PM EDT | 2024-12-20 | 4.72 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| TLT241231C00091000 | 2024-05-22 10:15AM EDT | 2024-12-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| TLT250117C00091000 | 2024-05-22 11:11AM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT250221C00091000 | 2024-05-22 2:16PM EDT | 2025-02-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250321C00091000 | 2024-05-22 2:40PM EDT | 2025-03-21 | 5.72 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TLT250331C00091000 | 2024-05-22 1:49PM EDT | 2025-03-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250417C00091000 | 2024-05-22 11:30AM EDT | 2025-04-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250516C00091000 | 2024-05-20 3:39PM EDT | 2025-05-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 0.00% |
| TLT260116C00091000 | 2024-05-21 3:03PM EDT | 2026-01-16 | 8.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00091000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,635 | 0 | 3.13% |
| TLT240529P00091000 | 2024-05-22 3:58PM EDT | 2024-05-29 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,849 | 0 | 1.56% |
| TLT240531P00091000 | 2024-05-22 3:40PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 1.56% |
| TLT240607P00091000 | 2024-05-22 3:29PM EDT | 2024-06-07 | 0.56 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| TLT240614P00091000 | 2024-05-22 2:50PM EDT | 2024-06-14 | 0.77 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.78% |
| TLT240621P00091000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 0.78% |
| TLT240628P00091000 | 2024-05-22 2:33PM EDT | 2024-06-28 | 0.91 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| TLT240719P00091000 | 2024-05-22 3:35PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,033 | 0 | 0.78% |
| TLT240816P00091000 | 2024-05-22 1:27PM EDT | 2024-08-16 | 1.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| TLT240920P00091000 | 2024-05-22 3:26PM EDT | 2024-09-20 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5,036 | 0 | 0.39% |
| TLT240930P00091000 | 2024-05-22 3:53PM EDT | 2024-09-30 | 2.18 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.39% |
| TLT241018P00091000 | 2024-05-20 11:43AM EDT | 2024-10-18 | 2.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| TLT241115P00091000 | 2024-05-22 10:33AM EDT | 2024-11-15 | 2.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| TLT241220P00091000 | 2024-05-22 1:03PM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TLT241231P00091000 | 2024-05-16 9:52AM EDT | 2024-12-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| TLT250117P00091000 | 2024-05-22 3:00PM EDT | 2025-01-17 | 3.52 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 0.39% |
| TLT250221P00091000 | 2024-05-20 1:03PM EDT | 2025-02-21 | 4.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| TLT250321P00091000 | 2024-05-22 2:47PM EDT | 2025-03-21 | 3.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| TLT250331P00091000 | 2024-05-07 9:49AM EDT | 2025-03-31 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TLT250417P00091000 | 2024-05-15 12:44PM EDT | 2025-04-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| TLT250516P00091000 | 2024-05-21 9:31AM EDT | 2025-05-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| TLT260116P00091000 | 2024-05-21 3:03PM EDT | 2026-01-16 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.