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:92.00
CallsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00092000 | 2024-06-03 3:59PM EDT | 2024-06-05 | 0.22 | 0.21 | 0.22 | +0.16 | +266.67% | 7,104 | 1,085 | 14.26% |
| TLT240607C00092000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 0.45 | 0.44 | 0.45 | +0.31 | +221.43% | 10,142 | 9,103 | 16.41% |
| TLT240612C00092000 | 2024-06-03 3:59PM EDT | 2024-06-12 | 0.75 | 0.73 | 0.75 | +0.45 | +150.00% | 1,901 | 1,384 | 16.29% |
| TLT240614C00092000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 0.85 | 0.84 | 0.86 | +0.48 | +129.73% | 4,246 | 9,072 | 16.48% |
| TLT240621C00092000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 1.06 | 1.07 | 1.08 | +0.56 | +112.00% | 3,641 | 22,706 | 15.63% |
| TLT240628C00092000 | 2024-06-03 3:43PM EDT | 2024-06-28 | 1.25 | 1.27 | 1.29 | +0.60 | +92.31% | 1,231 | 2,973 | 15.45% |
| TLT240705C00092000 | 2024-06-03 3:54PM EDT | 2024-07-05 | 1.33 | 1.35 | 1.38 | +0.58 | +77.33% | 10,363 | 285 | 14.50% |
| TLT240712C00092000 | 2024-06-03 2:13PM EDT | 2024-07-12 | 1.51 | 1.52 | 1.55 | +0.66 | +77.65% | 5 | 66 | 14.55% |
| TLT240719C00092000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 1.70 | 1.69 | 1.72 | +0.64 | +60.38% | 1,234 | 14,065 | 14.71% |
| TLT240816C00092000 | 2024-06-03 3:37PM EDT | 2024-08-16 | 2.23 | 2.25 | 2.29 | +0.69 | +44.81% | 694 | 7,876 | 15.06% |
| TLT240920C00092000 | 2024-06-03 3:35PM EDT | 2024-09-20 | 2.83 | 2.85 | 2.90 | +0.71 | +33.49% | 1,389 | 10,142 | 15.47% |
| TLT240930C00092000 | 2024-06-03 1:16PM EDT | 2024-09-30 | 2.95 | 2.98 | 3.05 | +0.67 | +29.39% | 20 | 1,487 | 15.52% |
| TLT241018C00092000 | 2024-06-03 2:44PM EDT | 2024-10-18 | 3.26 | 3.20 | 3.30 | +0.83 | +34.16% | 81 | 5,835 | 15.58% |
| TLT241115C00092000 | 2024-06-03 11:24AM EDT | 2024-11-15 | 3.70 | 3.75 | 3.85 | +0.72 | +24.16% | 105 | 8,852 | 16.43% |
| TLT241220C00092000 | 2024-06-03 3:59PM EDT | 2024-12-20 | 4.20 | 4.20 | 4.30 | +0.85 | +25.37% | 66 | 509 | 16.59% |
| TLT241231C00092000 | 2024-06-03 3:29PM EDT | 2024-12-31 | 4.25 | 4.25 | 4.35 | +0.75 | +21.43% | 32 | 272 | 16.33% |
| TLT250117C00092000 | 2024-06-03 2:01PM EDT | 2025-01-17 | 4.55 | 4.50 | 4.60 | +0.73 | +19.11% | 27 | 1,581 | 16.58% |
| TLT250221C00092000 | 2024-05-31 12:13PM EDT | 2025-02-21 | 4.40 | 4.90 | 5.00 | +0.20 | +4.76% | 1 | 58 | 16.72% |
| TLT250321C00092000 | 2024-06-03 12:30PM EDT | 2025-03-21 | 5.16 | 5.20 | 5.35 | +0.61 | +13.41% | 1 | 163 | 16.97% |
| TLT250331C00092000 | 2024-06-03 12:08PM EDT | 2025-03-31 | 5.30 | 5.30 | 5.45 | +0.66 | +14.22% | 2 | 234 | 16.99% |
| TLT250417C00092000 | 2024-06-03 2:11PM EDT | 2025-04-17 | 5.60 | 5.50 | 5.65 | +0.77 | +15.94% | 17 | 588 | 17.12% |
| TLT250516C00092000 | 2024-06-03 1:27PM EDT | 2025-05-16 | 5.84 | 5.75 | 6.00 | +1.09 | +22.95% | 50 | 60 | 17.37% |
| TLT260116C00092000 | 2024-06-03 3:00PM EDT | 2026-01-16 | 8.31 | 7.90 | 8.50 | +0.74 | +9.78% | 4 | 1,340 | 18.68% |
PutsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00092000 | 2024-06-03 3:59PM EDT | 2024-06-05 | 0.61 | 0.59 | 0.62 | -1.33 | -68.56% | 581 | 491 | 14.31% |
| TLT240607P00092000 | 2024-06-03 3:57PM EDT | 2024-06-07 | 0.80 | 0.78 | 0.80 | -1.12 | -58.33% | 617 | 509 | 15.09% |
| TLT240612P00092000 | 2024-06-03 3:29PM EDT | 2024-06-12 | 1.08 | 1.02 | 1.04 | -2.20 | -67.07% | 11 | 11 | 14.36% |
| TLT240614P00092000 | 2024-06-03 2:49PM EDT | 2024-06-14 | 1.13 | 1.08 | 1.11 | -1.04 | -47.93% | 53 | 4,580 | 14.09% |
| TLT240621P00092000 | 2024-06-03 3:56PM EDT | 2024-06-21 | 1.26 | 1.22 | 1.24 | -0.98 | -43.75% | 1,059 | 17,578 | 12.65% |
| TLT240628P00092000 | 2024-06-03 3:14PM EDT | 2024-06-28 | 1.41 | 1.33 | 1.35 | -0.85 | -37.61% | 96 | 2,035 | 11.89% |
| TLT240705P00092000 | 2024-06-03 3:12PM EDT | 2024-07-05 | 1.59 | 1.53 | 1.56 | -0.89 | -35.89% | 76 | 720 | 12.45% |
| TLT240712P00092000 | 2024-06-03 3:32PM EDT | 2024-07-12 | 1.72 | 1.66 | 1.69 | -0.88 | -33.85% | 13 | 136 | 12.38% |
| TLT240719P00092000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 1.78 | 1.76 | 1.79 | -0.78 | -30.47% | 205 | 9,533 | 12.17% |
| TLT240816P00092000 | 2024-06-03 3:58PM EDT | 2024-08-16 | 2.25 | 2.21 | 2.24 | -0.66 | -22.68% | 259 | 15,099 | 12.34% |
| TLT240920P00092000 | 2024-06-03 2:01PM EDT | 2024-09-20 | 2.69 | 2.61 | 2.66 | -0.71 | -20.88% | 280 | 6,130 | 12.28% |
| TLT240930P00092000 | 2024-06-03 1:10PM EDT | 2024-09-30 | 2.74 | 2.67 | 2.72 | -0.96 | -25.95% | 31 | 187 | 12.04% |
| TLT241018P00092000 | 2024-06-03 2:17PM EDT | 2024-10-18 | 2.94 | 2.91 | 2.95 | -1.16 | -28.29% | 27 | 5,564 | 12.24% |
| TLT241115P00092000 | 2024-06-03 2:36PM EDT | 2024-11-15 | 3.36 | 3.30 | 3.40 | -0.76 | -18.45% | 40 | 675 | 12.99% |
| TLT241220P00092000 | 2024-06-03 11:17AM EDT | 2024-12-20 | 3.80 | 3.65 | 3.75 | -0.64 | -14.41% | 1 | 891 | 13.10% |
| TLT241231P00092000 | 2024-06-03 10:13AM EDT | 2024-12-31 | 3.84 | 3.70 | 3.85 | -1.41 | -26.86% | 9 | 308 | 13.11% |
| TLT250117P00092000 | 2024-06-03 12:43PM EDT | 2025-01-17 | 3.95 | 3.85 | 3.95 | -0.64 | -13.94% | 2 | 7,578 | 12.96% |
| TLT250221P00092000 | 2024-05-29 10:00AM EDT | 2025-02-21 | 5.36 | 4.10 | 4.20 | 0.00 | - | 2 | 199 | 12.87% |
| TLT250321P00092000 | 2024-05-28 1:47PM EDT | 2025-03-21 | 5.11 | 4.30 | 4.40 | 0.00 | - | 6 | 858 | 12.85% |
| TLT250331P00092000 | 2024-05-17 11:31AM EDT | 2025-03-31 | 4.56 | 4.30 | 4.45 | 0.00 | - | 1 | 59 | 12.79% |
| TLT250417P00092000 | 2024-05-17 11:31AM EDT | 2025-04-17 | 4.73 | 4.50 | 4.65 | 0.00 | - | 1 | 68 | 13.03% |
| TLT250516P00092000 | 2024-06-03 1:26PM EDT | 2025-05-16 | 4.79 | 4.65 | 4.85 | -1.41 | -22.74% | 5 | 68 | 13.04% |
| TLT260116P00092000 | 2024-05-31 10:13AM EDT | 2026-01-16 | 7.07 | 6.10 | 6.90 | 0.00 | - | 1 | 1,267 | 14.40% |
© 2024 Yahoo. All rights reserved.