iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:112.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00112000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 146 | 65.63% |
| TLT240621C00112000 | 2024-04-26 9:54AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 642 | 28.13% |
| TLT240628C00112000 | 2024-04-18 10:04AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240719C00112000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 173 | 23.63% |
| TLT240816C00112000 | 2024-05-10 12:04PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | +0.01 | +12.50% | 10 | 0 | 12.50% |
| TLT240920C00112000 | 2024-05-06 3:06PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240930C00112000 | 2024-04-25 10:43AM EDT | 2024-09-30 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT241018C00112000 | 2024-05-02 1:33PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT241115C00112000 | 2024-05-02 11:50AM EDT | 2024-11-15 | 0.25 | 0.21 | 0.25 | 0.00 | - | 37 | 279 | 18.09% |
| TLT241220C00112000 | 2024-05-09 3:46PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT241231C00112000 | 2024-04-04 12:53PM EDT | 2024-12-31 | 0.60 | 0.31 | 0.39 | 0.00 | - | 5 | 11 | 17.77% |
| TLT250117C00112000 | 2024-05-02 9:55AM EDT | 2025-01-17 | 0.42 | 0.37 | 0.41 | 0.00 | - | 272 | 1,699 | 17.36% |
| TLT250321C00112000 | 2024-04-29 3:12PM EDT | 2025-03-21 | 0.59 | 0.58 | 0.64 | 0.00 | - | 5 | 515 | 17.25% |
| TLT250331C00112000 | 2024-04-24 3:32PM EDT | 2025-03-31 | 0.65 | 0.60 | 0.67 | 0.00 | - | 1 | 2 | 17.18% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00112000 | 2024-05-01 2:35PM EDT | 2024-05-17 | 23.30 | 21.80 | 21.90 | 0.00 | - | 1 | 0 | 75.78% |
| TLT240621P00112000 | 2024-04-29 12:42PM EDT | 2024-06-21 | 23.45 | 21.80 | 21.95 | 0.00 | - | 5 | 0 | 31.54% |
| TLT240628P00112000 | 2024-02-05 11:27AM EDT | 2024-06-28 | 17.65 | 16.20 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00112000 | 2024-01-18 12:38PM EDT | 2024-07-19 | 18.01 | 19.25 | 19.35 | 0.00 | - | 5 | 2 | 0.00% |
| TLT240816P00112000 | 2024-02-05 11:52AM EDT | 2024-08-16 | 17.80 | 16.30 | 16.50 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241220P00112000 | 2024-02-12 3:47PM EDT | 2024-12-20 | 18.22 | 17.55 | 17.70 | 0.00 | - | 1 | 2 | 0.00% |
| TLT250117P00112000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 22.19 | 21.80 | 21.95 | 0.00 | - | 10 | 0 | 12.79% |
© 2024 Yahoo. All rights reserved.