iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00110000 | 2024-04-16 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 139 | 137.50% |
| TLT240517C00110000 | 2024-05-07 1:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,306 | 51.56% |
| TLT240524C00110000 | 2024-04-29 9:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 37.50% |
| TLT240531C00110000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 30.86% |
| TLT240607C00110000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 53 | 62 | 28.91% |
| TLT240621C00110000 | 2024-05-09 10:58AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 19,402 | 25.00% |
| TLT240628C00110000 | 2024-05-10 9:36AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 50 | 4,279 | 24.22% |
| TLT240719C00110000 | 2024-05-08 2:13PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | 0.00 | - | 50 | 18,746 | 21.97% |
| TLT240816C00110000 | 2024-05-09 3:24PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.10 | 0.00 | - | 355 | 12,861 | 19.68% |
| TLT240920C00110000 | 2024-05-10 9:38AM EDT | 2024-09-20 | 0.16 | 0.12 | 0.15 | +0.02 | +14.29% | 50 | 3,882 | 18.12% |
| TLT240930C00110000 | 2024-05-09 3:57PM EDT | 2024-09-30 | 0.18 | 0.13 | 0.16 | 0.00 | - | 21 | 960 | 17.70% |
| TLT241018C00110000 | 2024-05-09 3:45PM EDT | 2024-10-18 | 0.20 | 0.17 | 0.20 | 0.00 | - | 50 | 997 | 17.38% |
| TLT241115C00110000 | 2024-05-07 3:54PM EDT | 2024-11-15 | 0.29 | 0.24 | 0.28 | 0.00 | - | 1,221 | 1,669 | 17.19% |
| TLT241220C00110000 | 2024-05-10 10:04AM EDT | 2024-12-20 | 0.35 | 0.31 | 0.34 | -0.02 | -5.41% | 1 | 9,101 | 16.46% |
| TLT241231C00110000 | 2024-05-09 11:20AM EDT | 2024-12-31 | 0.39 | 0.35 | 0.41 | 0.00 | - | 10 | 501 | 16.75% |
| TLT250117C00110000 | 2024-05-10 9:35AM EDT | 2025-01-17 | 0.47 | 0.45 | 0.49 | -0.02 | -4.08% | 11 | 14,307 | 16.87% |
| TLT250221C00110000 | 2024-05-09 2:55PM EDT | 2025-02-21 | 0.67 | 0.57 | 0.62 | 0.00 | - | 50 | 2,152 | 16.77% |
| TLT250321C00110000 | 2024-05-10 10:19AM EDT | 2025-03-21 | 0.74 | 0.68 | 0.75 | +0.02 | +2.78% | 300 | 964 | 16.83% |
| TLT250331C00110000 | 2024-05-10 9:30AM EDT | 2025-03-31 | 0.81 | 0.73 | 0.79 | -0.02 | -2.41% | 1 | 1,696 | 16.81% |
| TLT250417C00110000 | 2024-05-10 9:59AM EDT | 2025-04-17 | 0.89 | 0.82 | 0.89 | -0.08 | -8.25% | 5 | 328 | 16.94% |
| TLT260116C00110000 | 2024-05-10 9:40AM EDT | 2026-01-16 | 2.96 | 2.57 | 2.97 | +0.16 | +5.71% | 23 | 7,189 | 19.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00110000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 21.45 | 19.85 | 20.00 | 0.00 | - | - | 0 | 164.06% |
| TLT240517P00110000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 21.10 | 19.85 | 19.95 | 0.00 | - | 15 | 0 | 63.28% |
| TLT240621P00110000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 19.85 | 19.90 | 20.00 | 0.00 | - | 58 | 1 | 30.18% |
| TLT240628P00110000 | 2024-05-08 3:29PM EDT | 2024-06-28 | 19.78 | 19.90 | 20.00 | 0.00 | - | 1 | 4 | 28.03% |
| TLT240719P00110000 | 2024-04-10 10:17AM EDT | 2024-07-19 | 18.95 | 19.90 | 20.00 | 0.00 | - | 2 | 0 | 23.54% |
| TLT240816P00110000 | 2024-03-08 4:34PM EDT | 2024-08-16 | 14.27 | 18.55 | 18.65 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00110000 | 2024-04-10 10:20AM EDT | 2024-09-20 | 18.96 | 19.90 | 20.00 | 0.00 | - | 4 | 0 | 17.19% |
| TLT240930P00110000 | 2024-03-28 11:38AM EDT | 2024-09-30 | 15.30 | 21.90 | 22.10 | 0.00 | - | 3 | 1 | 35.29% |
| TLT241018P00110000 | 2024-04-02 11:56AM EDT | 2024-10-18 | 18.09 | 21.00 | 21.15 | 0.00 | - | 12 | 0 | 27.39% |
| TLT241115P00110000 | 2024-05-09 12:16PM EDT | 2024-11-15 | 19.91 | 19.90 | 20.05 | 0.00 | - | 1 | 1 | 15.43% |
| TLT241220P00110000 | 2024-04-17 2:04PM EDT | 2024-12-20 | 20.74 | 19.90 | 20.05 | 0.00 | - | 1 | 0 | 14.19% |
| TLT241231P00110000 | 2024-02-05 10:50AM EDT | 2024-12-31 | 15.50 | 14.45 | 14.70 | 0.00 | - | - | 1 | 0.00% |
| TLT250117P00110000 | 2024-05-09 3:39PM EDT | 2025-01-17 | 19.80 | 19.90 | 20.05 | +0.45 | +2.33% | 2 | 310 | 13.38% |
| TLT250221P00110000 | 2024-04-12 12:16PM EDT | 2025-02-21 | 19.45 | 19.85 | 20.05 | 0.00 | - | 3 | 0 | 12.55% |
| TLT250321P00110000 | 2024-05-03 2:20PM EDT | 2025-03-21 | 20.29 | 19.85 | 20.05 | 0.00 | - | 1 | 0 | 12.01% |
| TLT250331P00110000 | 2024-05-07 10:41AM EDT | 2025-03-31 | 18.95 | 19.90 | 20.05 | 0.00 | - | 1 | 1 | 11.82% |
| TLT250417P00110000 | 2024-05-09 3:05PM EDT | 2025-04-17 | 19.25 | 19.90 | 20.05 | 0.00 | - | 3 | 1 | 11.52% |
| TLT260116P00110000 | 2024-05-08 2:00PM EDT | 2026-01-16 | 19.75 | 20.00 | 20.50 | 0.00 | - | 1 | 1,338 | 11.47% |
© 2024 Yahoo. All rights reserved.