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:98.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00098000 | 2024-05-20 12:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240529C00098000 | 2024-05-17 11:54AM EDT | 2024-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240531C00098000 | 2024-05-22 2:35PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TLT240607C00098000 | 2024-05-22 9:30AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TLT240614C00098000 | 2024-05-21 9:49AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT240621C00098000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| TLT240628C00098000 | 2024-05-22 12:10PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| TLT240719C00098000 | 2024-05-22 3:28PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| TLT240816C00098000 | 2024-05-22 3:57PM EDT | 2024-08-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TLT240920C00098000 | 2024-05-22 11:37AM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TLT240930C00098000 | 2024-05-22 12:02PM EDT | 2024-09-30 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT241018C00098000 | 2024-05-22 1:37PM EDT | 2024-10-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| TLT241115C00098000 | 2024-05-20 10:56AM EDT | 2024-11-15 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TLT241220C00098000 | 2024-05-21 12:24PM EDT | 2024-12-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT241231C00098000 | 2024-05-22 1:53PM EDT | 2024-12-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250117C00098000 | 2024-05-22 12:53PM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250221C00098000 | 2024-05-20 9:33AM EDT | 2025-02-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| TLT250321C00098000 | 2024-05-20 2:51PM EDT | 2025-03-21 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250331C00098000 | 2024-05-13 2:04PM EDT | 2025-03-31 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250417C00098000 | 2024-05-22 1:33PM EDT | 2025-04-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT260116C00098000 | 2024-05-20 2:51PM EDT | 2026-01-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00098000 | 2024-05-02 1:29PM EDT | 2024-05-24 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240531P00098000 | 2024-05-15 1:16PM EDT | 2024-05-31 | 5.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240614P00098000 | 2024-05-03 9:45AM EDT | 2024-06-14 | 8.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLT240621P00098000 | 2024-05-15 1:13PM EDT | 2024-06-21 | 5.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240628P00098000 | 2024-05-15 10:55AM EDT | 2024-06-28 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00098000 | 2024-05-22 9:49AM EDT | 2024-07-19 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816P00098000 | 2024-05-20 11:05AM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLT240920P00098000 | 2024-05-17 11:15AM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930P00098000 | 2024-05-16 11:32AM EDT | 2024-09-30 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00098000 | 2024-05-08 10:53AM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT241115P00098000 | 2024-05-15 12:06PM EDT | 2024-11-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241220P00098000 | 2024-05-21 11:57AM EDT | 2024-12-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241231P00098000 | 2024-05-15 11:39AM EDT | 2024-12-31 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250117P00098000 | 2024-05-22 10:09AM EDT | 2025-01-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 2025-02-21 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250321P00098000 | 2024-04-15 11:07AM EDT | 2025-03-21 | 10.38 | 7.75 | 7.95 | 0.00 | - | 2 | 18 | 11.76% |
| TLT250331P00098000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00098000 | 2024-05-08 10:10AM EDT | 2025-04-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116P00098000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.