iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Strike:106.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705C00106000 | 2024-06-24 2:47PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 491 | 71.88% |
| TLT240712C00106000 | 2024-06-25 10:37AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 100 | 35.94% |
| TLT240719C00106000 | 2024-07-03 10:58AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 27.34% |
| TLT240816C00106000 | 2024-07-01 3:26PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.05 | 0.00 | - | 38 | 0 | 20.12% |
| TLT240920C00106000 | 2024-07-03 12:44PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 5 | 0 | 17.63% |
| TLT240930C00106000 | 2024-07-03 9:50AM EDT | 2024-09-30 | 0.14 | 0.14 | 0.17 | 0.00 | - | 20 | 0 | 17.48% |
| TLT241018C00106000 | 2024-07-02 12:48PM EDT | 2024-10-18 | 0.20 | 0.22 | 0.25 | 0.00 | - | 20 | 1,175 | 17.31% |
| TLT241115C00106000 | 2024-07-02 3:45PM EDT | 2024-11-15 | 0.34 | 0.38 | 0.42 | 0.00 | - | 102 | 752 | 17.41% |
| TLT241220C00106000 | 2024-07-02 1:37PM EDT | 2024-12-20 | 0.48 | 0.56 | 0.60 | 0.00 | - | 5 | 0 | 17.07% |
| TLT241231C00106000 | 2024-07-03 10:21AM EDT | 2024-12-31 | 0.66 | 0.60 | 0.65 | +0.14 | +26.92% | 1 | 0 | 16.92% |
| TLT250117C00106000 | 2024-07-03 10:10AM EDT | 2025-01-17 | 0.80 | 0.75 | 0.82 | +0.12 | +17.65% | 11 | 0 | 17.33% |
| TLT250321C00106000 | 2024-07-01 2:51PM EDT | 2025-03-21 | 0.98 | 1.13 | 1.19 | 0.00 | - | 12 | 161 | 17.05% |
| TLT250331C00106000 | 2024-07-01 1:55PM EDT | 2025-03-31 | 1.00 | 1.15 | 1.27 | 0.00 | - | 1 | 101 | 17.12% |
| TLT250516C00106000 | 2024-07-03 10:26AM EDT | 2025-05-16 | 1.57 | 1.51 | 1.75 | -0.48 | -23.41% | 1 | 0 | 17.83% |
| TLT250620C00106000 | 2024-07-03 10:50AM EDT | 2025-06-20 | 1.85 | 1.20 | 1.86 | -0.40 | -17.78% | 1 | 0 | 17.33% |
| TLT260116C00106000 | 2024-07-02 3:51PM EDT | 2026-01-16 | 3.45 | 2.55 | 4.05 | 0.00 | - | 15 | 0 | 19.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719P00106000 | 2024-04-29 9:39AM EDT | 2024-07-19 | 17.72 | 16.75 | 16.90 | 0.00 | - | 10 | 0 | 93.99% |
| TLT240816P00106000 | 2024-03-27 3:54PM EDT | 2024-08-16 | 11.65 | 17.90 | 18.10 | 0.00 | - | 25 | 0 | 67.52% |
| 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 | 2024-05-23 9:45AM EDT | 2024-10-18 | 14.55 | 12.15 | 12.30 | 0.00 | - | 7 | 0 | 0.00% |
| TLT241115P00106000 | 2024-06-27 3:40PM EDT | 2024-11-15 | 12.82 | 14.05 | 14.25 | 0.00 | - | 4 | 0 | 11.62% |
| TLT241220P00106000 | 2024-01-18 12:58PM EDT | 2024-12-20 | 13.30 | 13.70 | 14.00 | 0.00 | - | 6 | 6 | 0.00% |
| TLT250117P00106000 | 2024-06-18 2:16PM EDT | 2025-01-17 | 12.08 | 14.05 | 14.30 | 0.00 | - | 10 | 0 | 10.74% |
| TLT250321P00106000 | 2024-04-29 9:39AM EDT | 2025-03-21 | 17.77 | 16.80 | 16.95 | 0.00 | - | - | 10 | 23.79% |
| TLT260116P00106000 | 2024-06-24 1:25PM EDT | 2026-01-16 | 13.70 | 14.15 | 16.65 | 0.00 | - | 2 | 0 | 15.42% |
© 2024 Yahoo. All rights reserved.