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:95.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00095000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| TLT240529C00095000 | 2024-05-22 12:55PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TLT240531C00095000 | 2024-05-22 3:53PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 6.25% |
| TLT240607C00095000 | 2024-05-22 1:08PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TLT240614C00095000 | 2024-05-22 3:22PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TLT240621C00095000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 3.13% |
| TLT240628C00095000 | 2024-05-22 2:25PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| TLT240719C00095000 | 2024-05-22 3:57PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,062 | 0 | 3.13% |
| TLT240816C00095000 | 2024-05-22 3:40PM EDT | 2024-08-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 1.56% |
| TLT240920C00095000 | 2024-05-22 3:03PM EDT | 2024-09-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TLT240930C00095000 | 2024-05-22 1:08PM EDT | 2024-09-30 | 1.65 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 1.56% |
| TLT241018C00095000 | 2024-05-22 3:55PM EDT | 2024-10-18 | 1.89 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 1.56% |
| TLT241115C00095000 | 2024-05-22 3:46PM EDT | 2024-11-15 | 2.47 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 1.56% |
| TLT241220C00095000 | 2024-05-22 3:40PM EDT | 2024-12-20 | 2.87 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 1.56% |
| TLT241231C00095000 | 2024-05-22 11:10AM EDT | 2024-12-31 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250117C00095000 | 2024-05-22 2:15PM EDT | 2025-01-17 | 3.18 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| TLT250221C00095000 | 2024-05-22 11:01AM EDT | 2025-02-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.78% |
| TLT250321C00095000 | 2024-05-22 1:20PM EDT | 2025-03-21 | 3.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TLT250331C00095000 | 2024-05-20 9:32AM EDT | 2025-03-31 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT250417C00095000 | 2024-05-22 11:52AM EDT | 2025-04-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| TLT250516C00095000 | 2024-05-21 12:30PM EDT | 2025-05-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TLT260116C00095000 | 2024-05-22 2:02PM EDT | 2026-01-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00095000 | 2024-05-22 3:00PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TLT240529P00095000 | 2024-05-16 9:47AM EDT | 2024-05-29 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240531P00095000 | 2024-05-22 3:14PM EDT | 2024-05-31 | 3.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240607P00095000 | 2024-05-22 10:58AM EDT | 2024-06-07 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240614P00095000 | 2024-05-22 1:10PM EDT | 2024-06-14 | 3.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240621P00095000 | 2024-05-22 3:50PM EDT | 2024-06-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240628P00095000 | 2024-05-22 11:17AM EDT | 2024-06-28 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719P00095000 | 2024-05-22 2:16PM EDT | 2024-07-19 | 3.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240816P00095000 | 2024-05-22 12:54PM EDT | 2024-08-16 | 4.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240920P00095000 | 2024-05-22 11:00AM EDT | 2024-09-20 | 4.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLT240930P00095000 | 2024-05-20 1:58PM EDT | 2024-09-30 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241018P00095000 | 2024-05-22 10:59AM EDT | 2024-10-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT241115P00095000 | 2024-05-15 11:14AM EDT | 2024-11-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220P00095000 | 2024-05-22 2:45PM EDT | 2024-12-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT241231P00095000 | 2024-05-15 1:03PM EDT | 2024-12-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00095000 | 2024-05-22 2:54PM EDT | 2025-01-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TLT250221P00095000 | 2024-05-20 2:33PM EDT | 2025-02-21 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321P00095000 | 2024-05-16 10:04AM EDT | 2025-03-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250331P00095000 | 2024-05-17 12:49PM EDT | 2025-03-31 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00095000 | 2024-05-15 12:32PM EDT | 2025-04-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250516P00095000 | 2024-05-20 11:51AM EDT | 2025-05-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116P00095000 | 2024-05-21 10:56AM EDT | 2026-01-16 | 8.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.