iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:108.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00108000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 517 | 64.06% |
| TLT240621C00108000 | 2024-05-15 12:21PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 9 | 23,779 | 22.07% |
| TLT240628C00108000 | 2024-05-01 3:57PM EDT | 2024-06-28 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 126 | 20.31% |
| TLT240719C00108000 | 2024-05-15 1:26PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 8 | 324 | 18.95% |
| TLT240816C00108000 | 2024-05-14 12:49PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | 0.00 | - | 4 | 1,254 | 17.38% |
| TLT240920C00108000 | 2024-05-13 10:01AM EDT | 2024-09-20 | 0.18 | 0.19 | 0.21 | 0.00 | - | 76 | 1,073 | 16.50% |
| TLT240930C00108000 | 2024-05-10 2:00PM EDT | 2024-09-30 | 0.17 | 0.19 | 0.22 | 0.00 | - | 49 | 310 | 16.04% |
| TLT241018C00108000 | 2024-05-09 2:56PM EDT | 2024-10-18 | 0.23 | 0.26 | 0.28 | 0.00 | - | 1 | 3,632 | 15.89% |
| TLT241115C00108000 | 2024-05-15 12:30PM EDT | 2024-11-15 | 0.41 | 0.40 | 0.43 | +0.11 | +36.67% | 23 | 932 | 16.19% |
| TLT241220C00108000 | 2024-05-15 1:54PM EDT | 2024-12-20 | 0.59 | 0.57 | 0.60 | +0.13 | +28.26% | 1 | 553 | 16.18% |
| TLT241231C00108000 | 2024-05-14 9:42AM EDT | 2024-12-31 | 0.52 | 0.60 | 0.63 | 0.00 | - | 6 | 118 | 16.00% |
| TLT250117C00108000 | 2024-05-15 1:02PM EDT | 2025-01-17 | 0.75 | 0.74 | 0.77 | +0.11 | +17.19% | 5 | 1,079 | 16.35% |
| TLT250321C00108000 | 2024-05-15 1:47PM EDT | 2025-03-21 | 1.15 | 1.10 | 1.14 | +0.20 | +21.05% | 3 | 22 | 16.48% |
| TLT250331C00108000 | 2024-05-13 10:26AM EDT | 2025-03-31 | 1.00 | 1.16 | 1.22 | 0.00 | - | 1 | 3 | 16.59% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00108000 | 2024-04-10 2:48PM EDT | 2024-05-17 | 17.70 | 17.80 | 17.90 | 0.00 | - | 1 | 0 | 199.80% |
| TLT240621P00108000 | 2024-04-04 3:42PM EDT | 2024-06-21 | 15.35 | 18.10 | 18.25 | 0.00 | - | 17 | 10 | 59.81% |
| TLT240628P00108000 | 2024-05-08 3:29PM EDT | 2024-06-28 | 17.80 | 15.85 | 16.00 | 0.00 | - | 3 | 0 | 17.97% |
| TLT240719P00108000 | 2024-01-10 4:54PM EDT | 2024-07-19 | 12.25 | 14.10 | 14.30 | 0.00 | - | 15 | 30 | 0.00% |
| TLT240816P00108000 | 2024-04-29 9:41AM EDT | 2024-08-16 | 19.71 | 15.85 | 16.00 | 0.00 | - | 10 | 0 | 12.70% |
| TLT240920P00108000 | 2024-04-29 9:41AM EDT | 2024-09-20 | 19.73 | 15.90 | 16.00 | 0.00 | - | 10 | 10 | 10.94% |
| TLT240930P00108000 | 2023-12-14 2:13PM EDT | 2024-09-30 | 10.70 | 12.00 | 12.30 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115P00108000 | 2023-12-28 11:09AM EDT | 2024-11-15 | 10.00 | 14.65 | 14.95 | 0.00 | - | 62 | 62 | 0.00% |
| TLT241220P00108000 | 2024-03-28 3:18PM EDT | 2024-12-20 | 13.80 | 19.90 | 20.10 | 0.00 | - | 2 | 0 | 33.00% |
| TLT250117P00108000 | 2024-05-03 10:31AM EDT | 2025-01-17 | 18.60 | 15.85 | 16.05 | 0.00 | - | 2 | 4 | 9.72% |
© 2024 Yahoo. All rights reserved.