iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:106.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00106000 | 2024-05-16 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 364 | 103.13% |
| TLT240621C00106000 | 2024-05-17 12:36PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 68 | 364 | 21.29% |
| TLT240628C00106000 | 2024-05-06 10:21AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 301 | 19.34% |
| TLT240719C00106000 | 2024-05-16 1:14PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 2,273 | 18.07% |
| TLT240816C00106000 | 2024-05-14 2:39PM EDT | 2024-08-16 | 0.13 | 0.11 | 0.12 | 0.00 | - | 1 | 1,135 | 16.50% |
| TLT240920C00106000 | 2024-05-15 2:39PM EDT | 2024-09-20 | 0.25 | 0.21 | 0.23 | 0.00 | - | 510 | 1,535 | 15.97% |
| TLT240930C00106000 | 2024-05-17 9:30AM EDT | 2024-09-30 | 0.25 | 0.21 | 0.24 | +0.03 | +13.64% | 50 | 26 | 15.53% |
| TLT241018C00106000 | 2024-05-16 3:53PM EDT | 2024-10-18 | 0.34 | 0.29 | 0.30 | 0.00 | - | 36 | 174 | 15.33% |
| TLT241115C00106000 | 2024-05-16 3:49PM EDT | 2024-11-15 | 0.47 | 0.46 | 0.48 | -0.07 | -12.96% | 1 | 616 | 15.83% |
| TLT241220C00106000 | 2024-05-06 9:42AM EDT | 2024-12-20 | 0.62 | 0.63 | 0.66 | 0.00 | - | 1 | 5,138 | 15.82% |
| TLT241231C00106000 | 2024-05-16 11:27AM EDT | 2024-12-31 | 0.79 | 0.67 | 0.70 | 0.00 | - | 1 | 576 | 15.71% |
| TLT250117C00106000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 0.96 | 0.82 | 0.86 | 0.00 | - | 31 | 5,646 | 16.13% |
| TLT250321C00106000 | 2024-05-17 11:32AM EDT | 2025-03-21 | 1.23 | 1.19 | 1.24 | -0.16 | -11.51% | 1 | 131 | 16.22% |
| TLT250331C00106000 | 2024-05-10 3:50PM EDT | 2025-03-31 | 1.15 | 1.25 | 1.30 | 0.00 | - | 1 | 98 | 16.22% |
| TLT260116C00106000 | 2024-05-15 3:01PM EDT | 2026-01-16 | 3.85 | 3.30 | 3.85 | 0.00 | - | 9 | 545 | 18.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00106000 | 2024-03-27 1:01PM EDT | 2024-05-17 | 11.70 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 431.25% |
| TLT240621P00106000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 15.95 | 14.65 | 14.75 | 0.00 | - | 63 | 0 | 27.74% |
| TLT240628P00106000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 17.65 | 14.65 | 14.75 | 0.00 | - | 3 | 0 | 25.39% |
| TLT240719P00106000 | 2024-04-29 9:39AM EDT | 2024-07-19 | 17.72 | 14.65 | 14.75 | 0.00 | - | 10 | 0 | 20.80% |
| TLT240816P00106000 | 2024-03-27 3:54PM EDT | 2024-08-16 | 11.65 | 17.90 | 18.10 | 0.00 | - | 25 | 0 | 45.61% |
| TLT240920P00106000 | 2023-12-06 2:40PM EDT | 2024-09-20 | 11.85 | 9.65 | 12.20 | 0.00 | - | 84 | 0 | 0.00% |
| TLT240930P00106000 | 2024-02-12 11:01AM EDT | 2024-09-30 | 12.60 | 11.85 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT241018P00106000 | 2024-01-17 12:20PM EDT | 2024-10-18 | 12.20 | 13.50 | 13.70 | 0.00 | - | 7 | 9 | 0.00% |
| TLT241115P00106000 | 2024-01-26 4:21PM EDT | 2024-11-15 | 13.10 | 12.60 | 12.80 | 0.00 | - | 135 | 551 | 0.00% |
| TLT241220P00106000 | 2024-01-18 12:58PM EDT | 2024-12-20 | 13.30 | 13.70 | 14.00 | 0.00 | - | 6 | 6 | 0.00% |
| TLT250117P00106000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 17.83 | 14.65 | 14.80 | 0.00 | - | 1 | 31 | 11.28% |
| TLT250321P00106000 | 2024-04-29 9:39AM EDT | 2025-03-21 | 17.77 | 14.70 | 14.85 | 0.00 | - | - | 10 | 10.55% |
| TLT260116P00106000 | 2024-05-17 12:52PM EDT | 2026-01-16 | 15.58 | 15.25 | 15.70 | +0.85 | +5.77% | 10 | 300 | 11.15% |
© 2024 Yahoo. All rights reserved.