iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:105.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00105000 | 2024-05-15 12:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,360 | 53.13% |
| TLT240524C00105000 | 2024-05-06 9:51AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 32.03% |
| TLT240531C00105000 | 2024-05-06 1:24PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 29 | 26.56% |
| TLT240607C00105000 | 2024-05-13 2:10PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 40 | 437 | 22.27% |
| TLT240614C00105000 | 2024-05-15 11:28AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 10 | 20.70% |
| TLT240621C00105000 | 2024-05-15 11:07AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 6 | 8,920 | 19.53% |
| TLT240628C00105000 | 2024-05-15 2:26PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 93 | 1,427 | 17.87% |
| TLT240719C00105000 | 2024-05-15 2:41PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | 0.00 | - | 50 | 7,727 | 16.80% |
| TLT240816C00105000 | 2024-05-15 11:34AM EDT | 2024-08-16 | 0.14 | 0.15 | 0.16 | -0.01 | -6.67% | 3 | 4,527 | 15.70% |
| TLT240920C00105000 | 2024-05-15 2:10PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.29 | +0.04 | +16.67% | 322 | 20,283 | 15.26% |
| TLT240930C00105000 | 2024-05-15 1:22PM EDT | 2024-09-30 | 0.30 | 0.29 | 0.31 | +0.07 | +30.43% | 99 | 942 | 14.92% |
| TLT241018C00105000 | 2024-05-15 12:39PM EDT | 2024-10-18 | 0.39 | 0.38 | 0.41 | +0.05 | +14.71% | 46 | 792 | 15.06% |
| TLT241115C00105000 | 2024-05-15 12:06PM EDT | 2024-11-15 | 0.60 | 0.62 | 0.65 | +0.10 | +20.00% | 6 | 1,303 | 15.75% |
| TLT241220C00105000 | 2024-05-15 1:19PM EDT | 2024-12-20 | 0.90 | 0.86 | 0.89 | +0.16 | +21.62% | 254 | 13,400 | 15.92% |
| TLT241231C00105000 | 2024-05-15 1:39PM EDT | 2024-12-31 | 0.93 | 0.89 | 0.93 | +0.22 | +30.99% | 6 | 732 | 15.76% |
| TLT250117C00105000 | 2024-05-15 2:02PM EDT | 2025-01-17 | 1.08 | 1.07 | 1.11 | +0.15 | +16.13% | 426 | 18,041 | 16.15% |
| TLT250221C00105000 | 2024-05-15 12:38PM EDT | 2025-02-21 | 1.29 | 1.30 | 1.34 | +0.28 | +27.72% | 2 | 2,227 | 16.18% |
| TLT250321C00105000 | 2024-05-15 10:02AM EDT | 2025-03-21 | 1.45 | 1.52 | 1.57 | +0.16 | +12.40% | 14 | 478 | 16.38% |
| TLT250331C00105000 | 2024-05-15 12:37PM EDT | 2025-03-31 | 1.61 | 1.58 | 1.64 | +0.23 | +16.67% | 1 | 200 | 16.40% |
| TLT250417C00105000 | 2024-05-15 12:46PM EDT | 2025-04-17 | 1.79 | 1.73 | 1.79 | +0.32 | +21.77% | 2 | 232 | 16.55% |
| TLT260116C00105000 | 2024-05-15 2:19PM EDT | 2026-01-16 | 4.10 | 3.95 | 4.20 | +0.39 | +10.51% | 1,031 | 3,515 | 18.29% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00105000 | 2024-05-02 3:02PM EDT | 2024-05-17 | 16.05 | 12.90 | 13.00 | 0.00 | - | 8 | 0 | 66.80% |
| TLT240524P00105000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 16.45 | 12.90 | 13.00 | 0.00 | - | - | 0 | 36.72% |
| TLT240531P00105000 | 2024-05-01 3:21PM EDT | 2024-05-31 | 16.45 | 12.90 | 13.00 | 0.00 | - | - | 0 | 28.13% |
| TLT240621P00105000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 17.00 | 12.90 | 13.00 | 0.00 | - | 4 | 1 | 18.85% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 2024-06-28 | 16.28 | 12.90 | 13.05 | 0.00 | - | 4 | 0 | 20.02% |
| TLT240719P00105000 | 2024-05-02 1:59PM EDT | 2024-07-19 | 16.05 | 12.85 | 13.00 | 0.00 | - | 4 | 0 | 14.36% |
| TLT240816P00105000 | 2024-05-07 12:07PM EDT | 2024-08-16 | 13.90 | 12.90 | 13.05 | 0.00 | - | 700 | 0 | 13.92% |
| TLT240920P00105000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 16.35 | 12.85 | 13.05 | 0.00 | - | 140 | 0 | 11.91% |
| TLT240930P00105000 | 2024-05-01 3:32PM EDT | 2024-09-30 | 16.25 | 12.90 | 13.00 | 0.00 | - | 440 | 1 | 9.96% |
| TLT241018P00105000 | 2024-05-15 1:28PM EDT | 2024-10-18 | 12.80 | 12.90 | 13.05 | +2.10 | +19.63% | 2 | 8 | 10.79% |
| TLT241115P00105000 | 2024-05-08 11:14AM EDT | 2024-11-15 | 14.70 | 12.90 | 13.05 | 0.00 | - | 2 | 210 | 9.96% |
| TLT241220P00105000 | 2024-05-15 11:19AM EDT | 2024-12-20 | 13.10 | 12.95 | 13.15 | -3.30 | -20.12% | 29 | 27 | 10.60% |
| TLT241231P00105000 | 2024-03-20 9:45AM EDT | 2024-12-31 | 12.60 | 15.75 | 16.00 | 0.00 | - | 16 | 21 | 25.28% |
| TLT250117P00105000 | 2024-05-13 11:21AM EDT | 2025-01-17 | 14.65 | 13.00 | 13.15 | 0.00 | - | 709 | 1,475 | 9.99% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 2025-02-21 | 13.47 | 14.10 | 16.30 | 0.00 | - | 10 | 0 | 23.92% |
| TLT250331P00105000 | 2024-05-03 10:16AM EDT | 2025-03-31 | 15.61 | 13.10 | 13.30 | 0.00 | - | 15 | 145 | 10.05% |
| TLT250417P00105000 | 2024-05-13 9:32AM EDT | 2025-04-17 | 14.60 | 13.20 | 13.45 | 0.00 | - | 10 | 12 | 10.76% |
| TLT260116P00105000 | 2024-05-09 9:56AM EDT | 2026-01-16 | 15.70 | 14.00 | 14.25 | 0.00 | - | 94 | 681 | 10.87% |
© 2024 Yahoo. All rights reserved.