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:93.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00093000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,962 | 6,350 | 13.09% |
| TLT240529C00093000 | 2024-05-22 3:15PM EDT | 2024-05-29 | 0.07 | 0.06 | 0.07 | 0.00 | - | 88 | 482 | 8.84% |
| TLT240531C00093000 | 2024-05-22 3:56PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 400 | 10,433 | 9.82% |
| TLT240607C00093000 | 2024-05-22 2:55PM EDT | 2024-06-07 | 0.28 | 0.29 | 0.30 | 0.00 | - | 132 | 3,088 | 10.16% |
| TLT240614C00093000 | 2024-05-22 3:42PM EDT | 2024-06-14 | 0.51 | 0.51 | 0.53 | -0.01 | -1.92% | 53 | 1,196 | 11.40% |
| TLT240621C00093000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 0.66 | 0.65 | 0.66 | +0.03 | +4.76% | 5,856 | 52,598 | 11.35% |
| TLT240628C00093000 | 2024-05-22 3:51PM EDT | 2024-06-28 | 0.78 | 0.79 | 0.81 | +0.01 | +1.30% | 23 | 2,178 | 11.62% |
| TLT240719C00093000 | 2024-05-22 3:57PM EDT | 2024-07-19 | 1.15 | 1.16 | 1.18 | -0.02 | -1.71% | 242 | 11,888 | 11.94% |
| TLT240816C00093000 | 2024-05-22 3:30PM EDT | 2024-08-16 | 1.67 | 1.69 | 1.72 | -0.07 | -4.02% | 55 | 3,200 | 12.93% |
| TLT240920C00093000 | 2024-05-22 1:08PM EDT | 2024-09-20 | 2.25 | 2.25 | 2.29 | -0.04 | -1.75% | 11 | 4,505 | 13.64% |
| TLT240930C00093000 | 2024-05-21 10:39AM EDT | 2024-09-30 | 2.44 | 2.40 | 2.44 | 0.00 | - | 2 | 417 | 13.79% |
| TLT241018C00093000 | 2024-05-22 3:00PM EDT | 2024-10-18 | 2.65 | 2.67 | 2.71 | -0.04 | -1.49% | 4 | 482 | 14.10% |
| TLT241115C00093000 | 2024-05-22 9:51AM EDT | 2024-11-15 | 3.23 | 3.30 | 3.35 | -0.07 | -2.12% | 1 | 3,317 | 15.46% |
| TLT241220C00093000 | 2024-05-21 11:07AM EDT | 2024-12-20 | 3.65 | 3.70 | 3.80 | 0.00 | - | 1 | 1,957 | 15.74% |
| TLT241231C00093000 | 2024-05-20 3:32PM EDT | 2024-12-31 | 3.60 | 3.75 | 3.85 | 0.00 | - | 3 | 379 | 15.52% |
| TLT250117C00093000 | 2024-05-22 11:47AM EDT | 2025-01-17 | 4.05 | 4.05 | 4.15 | 0.00 | - | 1 | 14,439 | 15.97% |
| TLT250221C00093000 | 2024-05-22 3:35PM EDT | 2025-02-21 | 4.45 | 4.40 | 4.50 | -0.05 | -1.11% | 6 | 500 | 16.03% |
| TLT250321C00093000 | 2024-05-22 3:35PM EDT | 2025-03-21 | 4.75 | 4.75 | 4.85 | 0.00 | - | 2 | 173 | 16.32% |
| TLT250331C00093000 | 2024-05-22 1:00PM EDT | 2025-03-31 | 4.90 | 4.85 | 4.95 | +0.05 | +1.03% | 7 | 6,139 | 16.35% |
| TLT250417C00093000 | 2024-05-21 3:27PM EDT | 2025-04-17 | 5.03 | 5.00 | 5.15 | 0.00 | - | 39 | 195 | 16.50% |
| TLT250516C00093000 | 2024-05-21 11:07AM EDT | 2025-05-16 | 5.30 | 5.30 | 5.45 | 0.00 | - | 6 | 8 | 16.65% |
| TLT260116C00093000 | 2024-05-21 11:39AM EDT | 2026-01-16 | 7.80 | 7.50 | 8.00 | 0.00 | - | 2 | 799 | 18.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00093000 | 2024-05-22 1:59PM EDT | 2024-05-24 | 1.28 | 1.26 | 1.35 | -0.08 | -5.88% | 199 | 30 | 15.04% |
| TLT240529P00093000 | 2024-05-21 1:35PM EDT | 2024-05-29 | 1.42 | 1.26 | 1.35 | 0.00 | - | 65 | 112 | 8.01% |
| TLT240531P00093000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 1.31 | 1.30 | 1.36 | -0.13 | -9.03% | 72 | 32,004 | 7.42% |
| TLT240607P00093000 | 2024-05-22 10:59AM EDT | 2024-06-07 | 1.70 | 1.67 | 1.71 | -0.48 | -22.02% | 1 | 2,168 | 11.89% |
| TLT240614P00093000 | 2024-05-22 10:20AM EDT | 2024-06-14 | 1.97 | 1.82 | 1.85 | -0.43 | -17.92% | 3 | 50 | 11.65% |
| TLT240621P00093000 | 2024-05-22 3:42PM EDT | 2024-06-21 | 1.93 | 1.89 | 1.92 | -0.09 | -4.46% | 126 | 7,560 | 10.94% |
| TLT240628P00093000 | 2024-05-22 1:59PM EDT | 2024-06-28 | 1.98 | 1.96 | 1.98 | -0.12 | -5.71% | 173 | 510 | 10.43% |
| TLT240719P00093000 | 2024-05-22 3:35PM EDT | 2024-07-19 | 2.35 | 2.30 | 2.33 | -0.06 | -2.49% | 347 | 4,464 | 10.88% |
| TLT240816P00093000 | 2024-05-22 3:43PM EDT | 2024-08-16 | 2.74 | 2.71 | 2.74 | -0.06 | -2.14% | 43 | 509 | 11.33% |
| TLT240920P00093000 | 2024-05-22 2:18PM EDT | 2024-09-20 | 3.18 | 3.05 | 3.15 | +0.08 | +2.58% | 1 | 5,974 | 11.54% |
| TLT240930P00093000 | 2024-05-22 10:14AM EDT | 2024-09-30 | 3.30 | 3.10 | 3.20 | +0.21 | +6.80% | 20 | 324 | 11.32% |
| TLT241018P00093000 | 2024-05-20 9:53AM EDT | 2024-10-18 | 3.73 | 3.35 | 3.45 | 0.00 | - | 1 | 974 | 11.70% |
| TLT241115P00093000 | 2024-05-22 2:18PM EDT | 2024-11-15 | 3.96 | 3.85 | 3.95 | -0.34 | -7.91% | 10 | 3,409 | 12.72% |
| TLT241220P00093000 | 2024-05-21 2:00PM EDT | 2024-12-20 | 4.34 | 4.20 | 4.30 | 0.00 | - | 3 | 1,536 | 12.89% |
| TLT241231P00093000 | 2024-05-17 10:22AM EDT | 2024-12-31 | 4.40 | 4.25 | 4.35 | 0.00 | - | 1 | 144 | 12.74% |
| TLT250117P00093000 | 2024-05-22 11:56AM EDT | 2025-01-17 | 4.50 | 4.40 | 4.50 | 0.00 | - | 178 | 4,063 | 12.79% |
| TLT250221P00093000 | 2024-05-15 10:15AM EDT | 2025-02-21 | 4.75 | 4.60 | 4.70 | 0.00 | - | 1 | 1,532 | 12.58% |
| TLT250321P00093000 | 2024-05-10 10:51AM EDT | 2025-03-21 | 5.80 | 4.80 | 4.90 | 0.00 | - | 32 | 202 | 12.59% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 2025-03-31 | 7.12 | 4.75 | 4.90 | 0.00 | - | 1 | 21 | 12.38% |
| TLT250417P00093000 | 2024-05-20 11:55AM EDT | 2025-04-17 | 5.45 | 5.05 | 5.15 | 0.00 | - | 1 | 9 | 12.78% |
| TLT250516P00093000 | 2024-05-21 9:44AM EDT | 2025-05-16 | 5.40 | 5.15 | 5.40 | 0.00 | - | 1 | 5 | 12.95% |
| TLT260116P00093000 | 2024-05-17 10:10AM EDT | 2026-01-16 | 7.06 | 6.35 | 7.70 | 0.00 | - | 1 | 1,563 | 14.88% |
© 2024 Yahoo. All rights reserved.