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:113.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00113000 | 2024-05-17 1:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 238 | 143.75% |
| TLT240621C00113000 | 2024-05-06 12:52PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 123 | 27.34% |
| TLT240628C00113000 | 2024-03-19 12:07PM EDT | 2024-06-28 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 28 | 29.00% |
| TLT240719C00113000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 428 | 23.15% |
| TLT240816C00113000 | 2024-05-17 1:35PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 5 | 132 | 20.70% |
| TLT240920C00113000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.14 | 0.00 | - | 5 | 72 | 19.29% |
| TLT240930C00113000 | 2024-05-09 11:07AM EDT | 2024-09-30 | 0.13 | 0.11 | 0.14 | 0.00 | - | 24 | 146 | 18.58% |
| TLT241018C00113000 | 2024-04-03 2:52PM EDT | 2024-10-18 | 0.31 | 0.17 | 0.20 | 0.00 | - | 80 | 83 | 18.63% |
| TLT241115C00113000 | 2024-05-17 12:08PM EDT | 2024-11-15 | 0.23 | 0.21 | 0.24 | -0.04 | -14.81% | 40 | 226 | 17.75% |
| TLT241220C00113000 | 2024-05-16 10:43AM EDT | 2024-12-20 | 0.34 | 0.29 | 0.31 | 0.00 | - | 5 | 67 | 17.14% |
| TLT241231C00113000 | 2024-05-15 3:24PM EDT | 2024-12-31 | 0.36 | 0.31 | 0.34 | 0.00 | - | 2 | 428 | 17.04% |
| TLT250117C00113000 | 2024-05-17 11:33AM EDT | 2025-01-17 | 0.44 | 0.41 | 0.44 | -0.04 | -8.33% | 2 | 1,132 | 17.41% |
| TLT250321C00113000 | 2024-04-25 12:06PM EDT | 2025-03-21 | 0.54 | 0.61 | 0.65 | 0.00 | - | 1 | 41 | 17.07% |
| TLT250331C00113000 | 2024-04-18 12:40PM EDT | 2025-03-31 | 0.67 | 0.63 | 0.68 | 0.00 | - | - | 2 | 16.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00113000 | 2024-01-16 11:42AM EDT | 2024-05-17 | 17.35 | 19.85 | 19.95 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240621P00113000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 24.33 | 21.55 | 21.75 | 0.00 | - | 1 | 0 | 36.33% |
| TLT240719P00113000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920P00113000 | 2024-03-27 1:01PM EDT | 2024-09-20 | 18.70 | 24.90 | 25.10 | 0.00 | - | 1 | 0 | 46.52% |
| TLT241220P00113000 | 2024-02-02 10:30AM EDT | 2024-12-20 | 16.60 | 18.50 | 18.60 | 0.00 | - | 3 | 3 | 0.00% |
| TLT241231P00113000 | 2024-01-09 1:50PM EDT | 2024-12-31 | 16.69 | 18.95 | 19.15 | 0.00 | - | - | 10 | 0.00% |
| TLT250117P00113000 | 2023-12-27 11:56AM EDT | 2025-01-17 | 14.20 | 19.40 | 19.65 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.