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:94.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00094000 | 2024-05-22 3:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,666 | 16.80% |
| TLT240529C00094000 | 2024-05-22 3:50PM EDT | 2024-05-29 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 65 | 1,021 | 10.94% |
| TLT240531C00094000 | 2024-05-22 3:57PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 36 | 2,957 | 10.74% |
| TLT240607C00094000 | 2024-05-22 3:10PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.13 | 0.00 | - | 18 | 12,354 | 10.45% |
| TLT240614C00094000 | 2024-05-22 1:33PM EDT | 2024-06-14 | 0.26 | 0.27 | 0.28 | -0.01 | -3.70% | 105 | 920 | 11.33% |
| TLT240621C00094000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.38 | +0.02 | +5.56% | 1,180 | 29,144 | 11.23% |
| TLT240628C00094000 | 2024-05-22 3:45PM EDT | 2024-06-28 | 0.46 | 0.47 | 0.49 | -0.01 | -2.13% | 101 | 2,392 | 11.33% |
| TLT240719C00094000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 0.82 | 0.81 | 0.83 | +0.01 | +1.23% | 1,201 | 14,052 | 11.82% |
| TLT240816C00094000 | 2024-05-22 3:43PM EDT | 2024-08-16 | 1.30 | 1.30 | 1.33 | +0.01 | +0.78% | 544 | 16,028 | 12.78% |
| TLT240920C00094000 | 2024-05-22 3:59PM EDT | 2024-09-20 | 1.85 | 1.84 | 1.87 | -0.06 | -3.14% | 8 | 5,180 | 13.48% |
| TLT240930C00094000 | 2024-05-22 12:37PM EDT | 2024-09-30 | 2.01 | 1.98 | 2.02 | +0.10 | +5.24% | 3 | 1,453 | 13.66% |
| TLT241018C00094000 | 2024-05-20 10:36AM EDT | 2024-10-18 | 2.09 | 2.24 | 2.28 | 0.00 | - | 3 | 4,285 | 13.95% |
| TLT241115C00094000 | 2024-05-22 3:12PM EDT | 2024-11-15 | 2.85 | 2.87 | 2.92 | -0.01 | -0.35% | 45 | 7,769 | 15.37% |
| TLT241220C00094000 | 2024-05-22 11:26AM EDT | 2024-12-20 | 3.29 | 3.25 | 3.35 | -0.01 | -0.30% | 1 | 568 | 15.61% |
| TLT241231C00094000 | 2024-05-22 2:31PM EDT | 2024-12-31 | 3.35 | 3.30 | 3.40 | +0.16 | +5.02% | 3 | 174 | 15.39% |
| TLT250117C00094000 | 2024-05-22 3:17PM EDT | 2025-01-17 | 3.62 | 3.60 | 3.70 | +0.12 | +3.43% | 5 | 2,215 | 15.86% |
| TLT250221C00094000 | 2024-05-17 2:23PM EDT | 2025-02-21 | 3.90 | 3.95 | 4.05 | -0.10 | -2.50% | 1 | 155 | 15.92% |
| TLT250321C00094000 | 2024-05-22 9:39AM EDT | 2025-03-21 | 4.20 | 4.30 | 4.40 | -0.05 | -1.18% | 13 | 627 | 16.22% |
| TLT250331C00094000 | 2024-05-09 1:08PM EDT | 2025-03-31 | 4.09 | 4.40 | 4.50 | 0.00 | - | 1 | 159 | 16.26% |
| TLT250417C00094000 | 2024-05-21 10:00AM EDT | 2025-04-17 | 4.70 | 4.60 | 4.70 | 0.00 | - | 6 | 349 | 16.41% |
| TLT250516C00094000 | 2024-05-17 11:32AM EDT | 2025-05-16 | 5.00 | 4.85 | 5.00 | 0.00 | - | 6 | 6 | 16.56% |
| TLT260116C00094000 | 2024-05-22 3:48PM EDT | 2026-01-16 | 7.70 | 7.00 | 8.15 | +0.32 | +4.34% | 13 | 556 | 19.46% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00094000 | 2024-05-17 11:13AM EDT | 2024-05-24 | 2.32 | 2.25 | 2.35 | 0.00 | - | 3 | 0 | 22.85% |
| TLT240529P00094000 | 2024-05-21 11:17AM EDT | 2024-05-29 | 2.45 | 2.25 | 2.36 | 0.00 | - | 10 | 0 | 12.79% |
| TLT240531P00094000 | 2024-05-22 3:57PM EDT | 2024-05-31 | 2.29 | 2.26 | 2.35 | -0.11 | -4.58% | 81 | 6 | 10.74% |
| TLT240607P00094000 | 2024-05-22 12:10PM EDT | 2024-06-07 | 2.59 | 2.50 | 2.57 | -0.04 | -1.52% | 1 | 925 | 13.40% |
| TLT240614P00094000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 3.15 | 2.58 | 2.65 | 0.00 | - | 1 | 5,049 | 12.40% |
| TLT240621P00094000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 2.70 | 2.63 | 2.69 | -0.08 | -2.88% | 55 | 15,746 | 11.38% |
| TLT240628P00094000 | 2024-05-21 9:55AM EDT | 2024-06-28 | 2.75 | 2.67 | 2.73 | +0.07 | +2.61% | 2 | 11,354 | 10.69% |
| TLT240719P00094000 | 2024-05-22 3:22PM EDT | 2024-07-19 | 3.05 | 2.97 | 3.00 | -0.05 | -1.61% | 7 | 1,607 | 10.79% |
| TLT240816P00094000 | 2024-05-21 9:58AM EDT | 2024-08-16 | 3.38 | 3.30 | 3.40 | 0.00 | - | 2 | 860 | 11.40% |
| TLT240920P00094000 | 2024-05-20 9:57AM EDT | 2024-09-20 | 4.05 | 3.65 | 3.75 | 0.00 | - | 25 | 750 | 11.40% |
| TLT240930P00094000 | 2024-05-22 2:09PM EDT | 2024-09-30 | 3.83 | 3.70 | 3.80 | -0.12 | -3.04% | 1 | 223 | 11.19% |
| TLT241018P00094000 | 2024-05-22 10:17AM EDT | 2024-10-18 | 4.15 | 3.95 | 4.00 | +0.11 | +2.72% | 4,000 | 416 | 11.40% |
| TLT241115P00094000 | 2024-05-16 11:32AM EDT | 2024-11-15 | 4.30 | 4.40 | 4.50 | 0.00 | - | 11 | 489 | 12.50% |
| TLT241220P00094000 | 2024-05-15 9:48AM EDT | 2024-12-20 | 4.80 | 4.75 | 4.85 | 0.00 | - | 1 | 280 | 12.71% |
| TLT241231P00094000 | 2024-05-15 2:01PM EDT | 2024-12-31 | 4.67 | 4.80 | 4.90 | 0.00 | - | 50 | 205 | 12.57% |
| TLT250117P00094000 | 2024-05-22 11:03AM EDT | 2025-01-17 | 4.96 | 4.95 | 5.05 | -0.09 | -1.78% | 1 | 2,894 | 12.64% |
| TLT250221P00094000 | 2024-05-15 10:37AM EDT | 2025-02-21 | 5.22 | 5.15 | 5.25 | 0.00 | - | 24 | 67 | 12.45% |
| TLT250321P00094000 | 2024-05-20 2:47PM EDT | 2025-03-21 | 5.75 | 5.35 | 5.45 | 0.00 | - | 20 | 771 | 12.46% |
| TLT250331P00094000 | 2024-05-17 12:49PM EDT | 2025-03-31 | 5.65 | 5.40 | 5.50 | 0.00 | - | 1 | 6 | 12.42% |
| TLT250417P00094000 | 2024-05-09 3:55PM EDT | 2025-04-17 | 6.24 | 5.55 | 5.70 | 0.00 | - | 4 | 4 | 12.67% |
| TLT250516P00094000 | 2024-05-17 11:15AM EDT | 2025-05-16 | 5.93 | 5.65 | 5.90 | 0.00 | - | 2 | 2 | 12.71% |
| TLT260116P00094000 | 2024-05-17 2:27PM EDT | 2026-01-16 | 7.55 | 6.80 | 8.20 | 0.00 | - | 10 | 1,271 | 14.71% |
© 2024 Yahoo. All rights reserved.