iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00120000 | 2024-05-16 11:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240524C00120000 | 2024-04-23 9:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TLT240614C00120000 | 2024-05-13 3:41PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240621C00120000 | 2024-05-15 10:28AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TLT240628C00120000 | 2024-05-10 12:04PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| TLT240719C00120000 | 2024-05-15 2:39PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240816C00120000 | 2024-05-13 12:40PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| TLT240920C00120000 | 2024-05-16 11:00AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240930C00120000 | 2024-05-08 11:42AM EDT | 2024-09-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT241018C00120000 | 2024-05-13 12:43PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TLT241115C00120000 | 2024-05-09 3:15PM EDT | 2024-11-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT241220C00120000 | 2024-05-16 10:59AM EDT | 2024-12-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| TLT241231C00120000 | 2024-05-16 10:41AM EDT | 2024-12-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT250117C00120000 | 2024-05-16 3:36PM EDT | 2025-01-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TLT250221C00120000 | 2024-05-16 1:42PM EDT | 2025-02-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT250321C00120000 | 2024-05-15 1:17PM EDT | 2025-03-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TLT250331C00120000 | 2024-05-15 12:52PM EDT | 2025-03-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT250417C00120000 | 2024-05-16 1:48PM EDT | 2025-04-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TLT260116C00120000 | 2024-05-16 3:39PM EDT | 2026-01-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00120000 | 2024-05-01 3:31PM EDT | 2024-05-17 | 31.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00120000 | 2024-03-21 12:07PM EDT | 2024-06-21 | 27.10 | 30.90 | 31.00 | 0.00 | - | 194 | 0 | 92.43% |
| TLT240628P00120000 | 2024-05-03 9:58AM EDT | 2024-06-28 | 30.21 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| TLT240719P00120000 | 2023-12-22 4:48PM EDT | 2024-07-19 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816P00120000 | 2024-01-26 12:45PM EDT | 2024-08-16 | 26.20 | 26.25 | 26.35 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00120000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 30.33 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| TLT240930P00120000 | 2023-12-26 10:58AM EDT | 2024-09-30 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00120000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 30.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TLT241115P00120000 | 2023-11-28 1:17PM EDT | 2024-11-15 | 28.70 | 17.60 | 22.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241220P00120000 | 2024-05-02 10:12AM EDT | 2024-12-20 | 31.85 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| TLT250117P00120000 | 2024-05-15 3:16PM EDT | 2025-01-17 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221P00120000 | 2024-05-01 3:31PM EDT | 2025-02-21 | 31.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321P00120000 | 2024-05-03 2:20PM EDT | 2025-03-21 | 30.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 2025-03-31 | 31.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250417P00120000 | 2024-05-15 1:22PM EDT | 2025-04-17 | 28.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT260116P00120000 | 2024-05-15 9:45AM EDT | 2026-01-16 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.