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:96.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00096000 | 2024-05-21 10:06AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT240529C00096000 | 2024-05-20 12:36PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240531C00096000 | 2024-05-20 2:45PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240607C00096000 | 2024-05-22 11:21AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240614C00096000 | 2024-05-22 3:50PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TLT240621C00096000 | 2024-05-22 3:44PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,803 | 0 | 3.13% |
| TLT240628C00096000 | 2024-05-22 12:30PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT240719C00096000 | 2024-05-22 3:50PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| TLT240816C00096000 | 2024-05-22 3:50PM EDT | 2024-08-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TLT240920C00096000 | 2024-05-22 3:56PM EDT | 2024-09-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| TLT240930C00096000 | 2024-05-22 1:09PM EDT | 2024-09-30 | 1.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| TLT241018C00096000 | 2024-05-22 9:52AM EDT | 2024-10-18 | 1.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TLT241115C00096000 | 2024-05-22 2:44PM EDT | 2024-11-15 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT241220C00096000 | 2024-05-22 3:14PM EDT | 2024-12-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TLT241231C00096000 | 2024-05-21 12:17PM EDT | 2024-12-31 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TLT250117C00096000 | 2024-05-21 11:23AM EDT | 2025-01-17 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250221C00096000 | 2024-05-20 9:43AM EDT | 2025-02-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250321C00096000 | 2024-05-22 10:17AM EDT | 2025-03-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250331C00096000 | 2024-05-06 1:53PM EDT | 2025-03-31 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250417C00096000 | 2024-05-15 3:46PM EDT | 2025-04-17 | 4.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TLT250516C00096000 | 2024-05-16 11:50AM EDT | 2025-05-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TLT260116C00096000 | 2024-05-20 10:20AM EDT | 2026-01-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00096000 | 2024-05-02 12:17PM EDT | 2024-05-24 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240531P00096000 | 2024-05-02 2:01PM EDT | 2024-05-31 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240607P00096000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240614P00096000 | 2024-05-06 10:49AM EDT | 2024-06-14 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00096000 | 2024-05-22 2:50PM EDT | 2024-06-21 | 4.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240628P00096000 | 2024-05-22 1:23PM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2,026 | 0 | 0.00% |
| TLT240719P00096000 | 2024-05-22 11:10AM EDT | 2024-07-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816P00096000 | 2024-05-22 3:20PM EDT | 2024-08-16 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00096000 | 2024-05-16 3:36PM EDT | 2024-09-20 | 4.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240930P00096000 | 2024-05-02 9:36AM EDT | 2024-09-30 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00096000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 6.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT241115P00096000 | 2024-05-15 11:36AM EDT | 2024-11-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TLT241220P00096000 | 2024-05-15 12:17PM EDT | 2024-12-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| TLT241231P00096000 | 2024-05-15 9:44AM EDT | 2024-12-31 | 6.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250117P00096000 | 2024-05-21 12:05PM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250221P00096000 | 2024-05-16 12:16PM EDT | 2025-02-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250321P00096000 | 2024-05-22 11:00AM EDT | 2025-03-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT250331P00096000 | 2024-04-16 3:58PM EDT | 2025-03-31 | 9.22 | 6.85 | 6.95 | 0.00 | - | 1 | 7 | 12.93% |
| TLT250417P00096000 | 2024-05-08 10:04AM EDT | 2025-04-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT260116P00096000 | 2024-05-15 1:39PM EDT | 2026-01-16 | 8.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.