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:114.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00114000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 145 | 28.91% |
| TLT240628C00114000 | 2024-05-09 1:54PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 82 | 26.37% |
| TLT240719C00114000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 18 | 181 | 24.22% |
| TLT240816C00114000 | 2024-05-15 2:38PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.00 | 0.00 | - | 5 | 91 | 12.50% |
| TLT240920C00114000 | 2024-04-22 1:27PM EDT | 2024-09-20 | 0.16 | 0.12 | 0.13 | 0.00 | - | 1 | 435 | 19.78% |
| TLT240930C00114000 | 2024-02-29 12:02PM EDT | 2024-09-30 | 0.46 | 0.31 | 0.39 | 0.00 | - | 2 | 176 | 23.49% |
| TLT241018C00114000 | 2024-05-17 12:07PM EDT | 2024-10-18 | 0.15 | 0.14 | 0.17 | -0.26 | -63.41% | 80 | 61 | 18.75% |
| TLT241220C00114000 | 2024-04-25 9:32AM EDT | 2024-12-20 | 0.30 | 0.27 | 0.29 | 0.00 | - | 1 | 96 | 17.48% |
| TLT241231C00114000 | 2024-05-03 9:30AM EDT | 2024-12-31 | 0.31 | 0.28 | 0.31 | 0.00 | - | 2 | 96 | 17.29% |
| TLT250117C00114000 | 2024-05-16 1:34PM EDT | 2025-01-17 | 0.43 | 0.38 | 0.41 | 0.00 | - | 1 | 1,286 | 17.70% |
| TLT250321C00114000 | 2024-04-17 1:00PM EDT | 2025-03-21 | 0.57 | 0.57 | 0.61 | 0.00 | - | 3 | 22 | 17.33% |
| TLT250417C00114000 | 2024-05-17 12:57PM EDT | 2025-04-17 | 0.70 | 0.65 | 0.71 | -0.07 | -9.09% | 1 | 325 | 17.26% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00114000 | 2024-02-05 11:14AM EDT | 2024-06-21 | 19.66 | 18.20 | 18.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00114000 | 2024-02-06 12:54PM EDT | 2024-07-19 | 18.96 | 18.00 | 18.20 | 0.00 | - | 116 | 0 | 0.00% |
| TLT241220P00114000 | 2024-04-10 11:22AM EDT | 2024-12-20 | 23.10 | 23.80 | 23.95 | 0.00 | - | - | 0 | 25.73% |
| TLT250117P00114000 | 2023-12-12 11:41AM EDT | 2025-01-17 | 19.85 | 17.60 | 17.95 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.