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:70.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00070000 | 2024-05-09 9:56AM EDT | 2024-05-24 | 21.48 | 21.40 | 21.55 | +1.43 | +7.13% | 1 | 7 | 95.31% |
| TLT240531C00070000 | 2024-05-15 11:00AM EDT | 2024-05-31 | 22.05 | 21.45 | 21.60 | 0.00 | - | 8 | 23 | 72.66% |
| TLT240621C00070000 | 2024-05-16 12:13PM EDT | 2024-06-21 | 22.31 | 21.45 | 21.60 | 0.00 | - | 2 | 53 | 49.81% |
| TLT240628C00070000 | 2024-05-16 2:15PM EDT | 2024-06-28 | 22.25 | 21.45 | 21.65 | 0.00 | - | 1 | 1,070 | 47.36% |
| TLT240719C00070000 | 2024-04-18 10:27AM EDT | 2024-07-19 | 19.25 | 21.45 | 21.65 | 0.00 | - | 1 | 11 | 38.67% |
| TLT240816C00070000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 19.10 | 21.55 | 21.70 | 0.00 | - | 3 | 70 | 33.35% |
| TLT240920C00070000 | 2024-05-10 9:48AM EDT | 2024-09-20 | 20.75 | 21.65 | 21.80 | 0.00 | - | 5 | 33 | 30.13% |
| TLT240930C00070000 | 2024-03-20 3:04PM EDT | 2024-09-30 | 23.29 | 19.40 | 19.75 | 0.00 | - | 1 | 9 | 0.00% |
| TLT241018C00070000 | 2024-05-15 1:34PM EDT | 2024-10-18 | 22.60 | 21.65 | 21.85 | 0.00 | - | 10 | 5 | 27.98% |
| TLT241115C00070000 | 2024-04-02 2:10PM EDT | 2024-11-15 | 22.80 | 19.45 | 19.70 | 0.00 | - | 10 | 76 | 0.00% |
| TLT241220C00070000 | 2024-05-13 10:31AM EDT | 2024-12-20 | 21.10 | 21.85 | 22.00 | 0.00 | - | 1 | 102 | 25.22% |
| TLT241231C00070000 | 2024-05-17 10:36AM EDT | 2024-12-31 | 22.00 | 21.80 | 22.00 | -0.55 | -2.44% | 4 | 61 | 24.61% |
| TLT250117C00070000 | 2024-05-16 9:44AM EDT | 2025-01-17 | 22.66 | 21.85 | 22.05 | 0.00 | - | 2 | 907 | 24.22% |
| TLT250221C00070000 | 2024-04-02 11:14AM EDT | 2025-02-21 | 22.95 | 19.65 | 20.05 | 0.00 | - | 2 | 3 | 0.00% |
| TLT250321C00070000 | 2024-05-15 11:31AM EDT | 2025-03-21 | 22.75 | 22.00 | 22.20 | 0.00 | - | 6 | 270 | 22.80% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 2025-03-31 | 23.70 | 19.60 | 21.90 | 0.00 | - | 5 | 7 | 19.92% |
| TLT250417C00070000 | 2024-05-17 10:33AM EDT | 2025-04-17 | 22.45 | 22.05 | 22.25 | -0.40 | -1.75% | 8 | 33 | 22.23% |
| TLT260116C00070000 | 2024-05-17 12:47PM EDT | 2026-01-16 | 23.25 | 22.80 | 23.25 | -0.38 | -1.61% | 11 | 1,470 | 20.98% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00070000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 68.75% |
| TLT240531P00070000 | 2024-04-24 3:46PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 90 | 25.00% |
| TLT240607P00070000 | 2024-05-09 10:13AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 42.19% |
| TLT240614P00070000 | 2024-05-07 12:01PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 35.94% |
| TLT240621P00070000 | 2024-05-13 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,593 | 32.81% |
| TLT240628P00070000 | 2024-05-13 9:32AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 12.50% |
| TLT240719P00070000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 199 | 26.17% |
| TLT240816P00070000 | 2024-05-16 2:18PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 766 | 23.73% |
| TLT240920P00070000 | 2024-05-16 3:24PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 6 | 357 | 20.80% |
| TLT240930P00070000 | 2024-05-06 1:24PM EDT | 2024-09-30 | 0.10 | 0.05 | 0.07 | 0.00 | - | 5 | 76 | 21.00% |
| TLT241018P00070000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 20 | 94 | 20.12% |
| TLT241115P00070000 | 2024-05-08 11:46AM EDT | 2024-11-15 | 0.15 | 0.11 | 0.13 | 0.00 | - | 20 | 137 | 20.02% |
| TLT241220P00070000 | 2024-05-15 11:28AM EDT | 2024-12-20 | 0.15 | 0.14 | 0.17 | 0.00 | - | 1 | 437 | 19.24% |
| TLT241231P00070000 | 2024-05-15 9:39AM EDT | 2024-12-31 | 0.16 | 0.14 | 0.17 | 0.00 | - | 1 | 213 | 18.75% |
| TLT250117P00070000 | 2024-05-17 11:15AM EDT | 2025-01-17 | 0.19 | 0.18 | 0.20 | +0.02 | +11.76% | 6 | 2,537 | 18.65% |
| TLT250221P00070000 | 2024-04-30 12:06PM EDT | 2025-02-21 | 0.37 | 0.20 | 0.23 | 0.00 | - | 2 | 20 | 17.92% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 2025-03-21 | 0.45 | 0.22 | 0.26 | 0.00 | - | 1 | 66 | 17.51% |
| TLT250331P00070000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 0.30 | 0.23 | 0.28 | 0.00 | - | 1 | 6 | 17.51% |
| TLT250417P00070000 | 2024-05-15 3:10PM EDT | 2025-04-17 | 0.28 | 0.26 | 0.31 | 0.00 | - | 8 | 17 | 17.41% |
| TLT260116P00070000 | 2024-05-16 12:03PM EDT | 2026-01-16 | 0.73 | 0.70 | 1.01 | 0.00 | - | 14 | 430 | 17.30% |
© 2024 Yahoo. All rights reserved.