iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:102.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00102000 | 2024-05-15 11:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 9,464 | 46.88% |
| TLT240524C00102000 | 2024-05-14 3:34PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 257 | 25.39% |
| TLT240531C00102000 | 2024-05-13 2:25PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 29 | 766 | 21.29% |
| TLT240621C00102000 | 2024-05-15 2:52PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 28 | 4,990 | 16.31% |
| TLT240628C00102000 | 2024-05-15 9:31AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | 0.00 | - | 7 | 327 | 15.04% |
| TLT240719C00102000 | 2024-05-14 3:02PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | 0.00 | - | 30 | 7,266 | 14.75% |
| TLT240816C00102000 | 2024-05-15 1:42PM EDT | 2024-08-16 | 0.24 | 0.24 | 0.26 | +0.04 | +20.00% | 51 | 154 | 14.43% |
| TLT240920C00102000 | 2024-05-10 10:15AM EDT | 2024-09-20 | 0.41 | 0.45 | 0.48 | +0.08 | +24.24% | 2 | 4,174 | 14.52% |
| TLT240930C00102000 | 2024-05-15 2:20PM EDT | 2024-09-30 | 0.49 | 0.49 | 0.52 | +0.06 | +13.95% | 16 | 151 | 14.32% |
| TLT241018C00102000 | 2024-05-15 1:19PM EDT | 2024-10-18 | 0.64 | 0.62 | 0.65 | +0.10 | +18.52% | 4 | 527 | 14.43% |
| TLT241115C00102000 | 2024-05-15 1:21PM EDT | 2024-11-15 | 1.03 | 1.00 | 1.03 | +0.32 | +45.07% | 4 | 123 | 15.58% |
| TLT241220C00102000 | 2024-05-15 3:17PM EDT | 2024-12-20 | 1.31 | 1.30 | 1.34 | +0.18 | +15.93% | 530 | 83,256 | 15.80% |
| TLT241231C00102000 | 2024-05-15 2:58PM EDT | 2024-12-31 | 1.36 | 1.34 | 1.39 | +0.19 | +16.24% | 17 | 596 | 15.65% |
| TLT250117C00102000 | 2024-05-15 2:15PM EDT | 2025-01-17 | 1.58 | 1.55 | 1.60 | +0.25 | +18.80% | 58 | 2,818 | 16.02% |
| TLT250221C00102000 | 2024-05-08 10:04AM EDT | 2025-02-21 | 1.75 | 1.83 | 1.87 | +0.28 | +19.05% | 12 | 115 | 16.05% |
| TLT250321C00102000 | 2024-05-09 12:13PM EDT | 2025-03-21 | 1.65 | 2.08 | 2.14 | 0.00 | - | 2 | 117 | 16.28% |
| TLT250331C00102000 | 2024-05-14 1:15PM EDT | 2025-03-31 | 1.93 | 2.17 | 2.23 | 0.00 | - | 3 | 192 | 16.33% |
| TLT260116C00102000 | 2024-05-15 2:30PM EDT | 2026-01-16 | 4.93 | 4.65 | 4.90 | +0.83 | +20.24% | 1 | 188 | 18.03% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00102000 | 2024-05-15 3:14PM EDT | 2024-05-17 | 9.85 | 9.90 | 10.00 | -2.05 | -17.23% | 44 | 7 | 58.98% |
| TLT240621P00102000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 9.92 | 9.95 | 10.05 | -2.58 | -20.64% | 3 | 3 | 18.65% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 2024-06-28 | 14.50 | 9.90 | 10.05 | 0.00 | - | 5 | 0 | 17.19% |
| TLT240719P00102000 | 2024-04-04 10:21AM EDT | 2024-07-19 | 9.58 | 12.10 | 12.25 | 0.00 | - | 3 | 8 | 36.62% |
| TLT240816P00102000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 10.17 | 9.95 | 10.10 | -2.07 | -16.91% | 1 | 0 | 12.87% |
| TLT240920P00102000 | 2024-05-02 2:36PM EDT | 2024-09-20 | 13.10 | 10.00 | 10.15 | 0.00 | - | 9 | 12 | 11.70% |
| TLT240930P00102000 | 2024-05-01 12:59PM EDT | 2024-09-30 | 13.45 | 10.00 | 10.15 | 0.00 | - | 4 | 172 | 11.26% |
| TLT241018P00102000 | 2024-05-02 12:11PM EDT | 2024-10-18 | 13.35 | 10.05 | 10.20 | 0.00 | - | 6 | 0 | 11.16% |
| TLT241115P00102000 | 2024-05-02 1:18PM EDT | 2024-11-15 | 13.25 | 10.15 | 10.30 | 0.00 | - | 35 | 113 | 11.18% |
| TLT241220P00102000 | 2024-05-08 12:38PM EDT | 2024-12-20 | 11.83 | 10.30 | 10.50 | 0.00 | - | 1 | 27 | 11.65% |
| TLT241231P00102000 | 2024-03-04 10:30AM EDT | 2024-12-31 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 11.96% |
| TLT250117P00102000 | 2024-04-16 10:41AM EDT | 2025-01-17 | 14.20 | 10.45 | 10.60 | 0.00 | - | 21 | 94 | 11.55% |
| TLT250221P00102000 | 2024-04-02 2:17PM EDT | 2025-02-21 | 10.80 | 13.20 | 13.40 | 0.00 | - | 3 | 6 | 21.74% |
| TLT260116P00102000 | 2024-05-09 1:27PM EDT | 2026-01-16 | 12.95 | 11.60 | 12.75 | 0.00 | - | 1 | 53 | 13.27% |
© 2024 Yahoo. All rights reserved.