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:99.00
CallsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00099000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 203 | 31.25% |
| TLT240614C00099000 | 2024-06-03 12:12PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 48 | 255 | 22.27% |
| TLT240621C00099000 | 2024-06-03 1:49PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 175 | 9,420 | 18.95% |
| TLT240628C00099000 | 2024-06-03 2:55PM EDT | 2024-06-28 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 85 | 1,541 | 16.99% |
| TLT240705C00099000 | 2024-06-03 2:56PM EDT | 2024-07-05 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 5 | 5 | 15.43% |
| TLT240719C00099000 | 2024-06-03 3:47PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.17 | +0.05 | +50.00% | 182 | 1,516 | 15.14% |
| TLT240816C00099000 | 2024-06-03 12:08PM EDT | 2024-08-16 | 0.36 | 0.37 | 0.38 | +0.13 | +56.52% | 13 | 15,789 | 14.77% |
| TLT240920C00099000 | 2024-06-03 1:26PM EDT | 2024-09-20 | 0.70 | 0.69 | 0.73 | +0.22 | +45.83% | 64 | 5,101 | 15.09% |
| TLT240930C00099000 | 2024-06-03 11:38AM EDT | 2024-09-30 | 0.75 | 0.75 | 0.80 | +0.24 | +47.06% | 3 | 189 | 14.94% |
| TLT241018C00099000 | 2024-05-30 11:21AM EDT | 2024-10-18 | 0.92 | 0.93 | 0.98 | +0.33 | +55.93% | 2 | 398 | 15.06% |
| TLT241115C00099000 | 2024-06-03 2:17PM EDT | 2024-11-15 | 1.34 | 1.34 | 1.39 | +0.34 | +34.00% | 4 | 1,467 | 15.91% |
| TLT241220C00099000 | 2024-05-31 2:05PM EDT | 2024-12-20 | 1.31 | 1.68 | 1.73 | 0.00 | - | 10 | 600 | 15.98% |
| TLT241231C00099000 | 2024-06-03 10:40AM EDT | 2024-12-31 | 1.67 | 1.74 | 1.80 | +0.45 | +36.89% | 15 | 123 | 15.86% |
| TLT250117C00099000 | 2024-06-03 1:54PM EDT | 2025-01-17 | 1.99 | 1.94 | 2.01 | +0.44 | +28.39% | 10 | 6,389 | 16.11% |
| TLT250221C00099000 | 2024-05-30 3:56PM EDT | 2025-02-21 | 1.74 | 2.29 | 2.34 | 0.00 | - | 3 | 93 | 16.21% |
| TLT250321C00099000 | 2024-06-03 12:52PM EDT | 2025-03-21 | 2.55 | 2.56 | 2.64 | +0.43 | +20.28% | 3 | 322 | 16.44% |
| TLT250331C00099000 | 2024-06-03 2:23PM EDT | 2025-03-31 | 2.70 | 2.65 | 2.74 | +0.21 | +8.43% | 1 | 93 | 16.50% |
| TLT250417C00099000 | 2024-06-03 10:32AM EDT | 2025-04-17 | 2.78 | 2.84 | 2.94 | +0.58 | +26.36% | 100 | 143 | 16.69% |
| TLT250516C00099000 | 2024-06-03 1:42PM EDT | 2025-05-16 | 3.11 | 3.05 | 3.25 | +0.47 | +17.80% | 20 | 115 | 16.93% |
| TLT260116C00099000 | 2024-05-29 11:37AM EDT | 2026-01-16 | 4.47 | 5.10 | 5.85 | 0.00 | - | 103 | 293 | 18.78% |
PutsforJune 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240614P00099000 | 2024-06-03 1:02PM EDT | 2024-06-14 | 7.50 | 7.35 | 7.50 | +0.50 | +7.14% | 3 | 3 | 27.54% |
| TLT240621P00099000 | 2024-05-23 10:20AM EDT | 2024-06-21 | 8.15 | 7.35 | 7.50 | 0.00 | - | 2 | 10 | 21.58% |
| TLT240628P00099000 | 2024-06-03 10:00AM EDT | 2024-06-28 | 7.50 | 7.35 | 7.50 | -0.95 | -11.24% | 4 | 21 | 18.31% |
| TLT240719P00099000 | 2024-05-29 11:03AM EDT | 2024-07-19 | 10.28 | 7.35 | 7.50 | 0.00 | - | 1 | 37 | 13.53% |
| TLT240816P00099000 | 2024-06-03 9:39AM EDT | 2024-08-16 | 8.30 | 7.40 | 7.55 | -0.50 | -5.68% | 10 | 75 | 11.62% |
| TLT240920P00099000 | 2024-06-03 12:28PM EDT | 2024-09-20 | 7.78 | 7.55 | 7.65 | -1.77 | -18.53% | 4 | 240 | 10.87% |
| TLT240930P00099000 | 2024-05-24 10:25AM EDT | 2024-09-30 | 8.04 | 7.55 | 7.70 | 0.00 | - | 1 | 6 | 10.91% |
| TLT241018P00099000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 8.98 | 7.65 | 7.80 | 0.00 | - | 3 | 601 | 11.06% |
| TLT241115P00099000 | 2024-05-29 1:02PM EDT | 2024-11-15 | 10.60 | 7.90 | 8.00 | 0.00 | - | 6 | 82 | 11.48% |
| TLT241220P00099000 | 2024-05-29 1:01PM EDT | 2024-12-20 | 10.60 | 8.10 | 8.25 | 0.00 | - | 3 | 2,263 | 11.82% |
| TLT241231P00099000 | 2024-05-20 12:21PM EDT | 2024-12-31 | 8.72 | 8.15 | 8.30 | 0.00 | - | 3 | 67 | 11.76% |
| TLT250117P00099000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 9.47 | 8.20 | 8.35 | 0.00 | - | 2 | 490 | 11.56% |
| TLT250331P00099000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 9.77 | 8.55 | 8.75 | 0.00 | - | 1 | 0 | 11.65% |
| TLT250417P00099000 | 2024-05-02 12:35PM EDT | 2025-04-17 | 11.15 | 9.65 | 9.80 | 0.00 | - | - | 2 | 14.97% |
| TLT260116P00099000 | 2024-05-23 10:20AM EDT | 2026-01-16 | 10.83 | 9.95 | 10.80 | 0.00 | - | 1 | 244 | 13.34% |
© 2024 Yahoo. All rights reserved.