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:125.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00125000 | 2024-04-18 9:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| TLT240531C00125000 | 2024-04-22 1:15PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 90 | 25.00% |
| TLT240607C00125000 | 2024-05-14 3:03PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 46.88% |
| TLT240621C00125000 | 2024-05-14 3:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,081 | 18,209 | 36.72% |
| TLT240628C00125000 | 2024-05-10 12:16PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 990 | 33.20% |
| TLT240719C00125000 | 2024-04-19 12:29PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 304 | 30.47% |
| TLT240816C00125000 | 2024-04-12 3:02PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 87 | 27.05% |
| TLT240920C00125000 | 2024-05-09 3:10PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.09 | 0.00 | - | 3 | 516 | 24.90% |
| TLT240930C00125000 | 2024-04-01 1:25PM EDT | 2024-09-30 | 0.14 | 0.06 | 0.12 | 0.00 | - | 6 | 703 | 25.00% |
| TLT241018C00125000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.10 | 0.00 | - | 12 | 109 | 22.85% |
| TLT241115C00125000 | 2024-05-16 11:19AM EDT | 2024-11-15 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 304 | 22.12% |
| TLT241220C00125000 | 2024-05-13 11:50AM EDT | 2024-12-20 | 0.13 | 0.14 | 0.16 | 0.00 | - | 60 | 277 | 20.70% |
| TLT241231C00125000 | 2024-05-16 12:14PM EDT | 2024-12-31 | 0.18 | 0.14 | 0.18 | 0.00 | - | 8 | 104 | 20.61% |
| TLT250117C00125000 | 2024-05-17 11:57AM EDT | 2025-01-17 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 6 | 3,631 | 20.56% |
| TLT250221C00125000 | 2024-05-17 3:58PM EDT | 2025-02-21 | 0.24 | 0.24 | 0.00 | -0.02 | -7.69% | 2 | 196 | 6.25% |
| TLT250321C00125000 | 2024-05-14 11:22AM EDT | 2025-03-21 | 0.33 | 0.30 | 0.33 | 0.00 | - | 1 | 112 | 19.73% |
| TLT250417C00125000 | 2024-05-15 3:42PM EDT | 2025-04-17 | 0.39 | 0.34 | 0.38 | 0.00 | - | 2 | 8 | 19.43% |
| TLT260116C00125000 | 2024-05-17 1:18PM EDT | 2026-01-16 | 1.38 | 1.30 | 1.58 | -0.04 | -2.82% | 79 | 3,294 | 20.29% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00125000 | 2024-04-08 9:30AM EDT | 2024-05-24 | 33.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00125000 | 2023-12-20 4:40PM EDT | 2024-06-21 | 25.45 | 30.85 | 31.05 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240628P00125000 | 2023-08-01 1:08PM EDT | 2024-06-28 | 26.91 | 28.45 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00125000 | 2024-03-06 3:53PM EDT | 2024-07-19 | 28.98 | 33.55 | 33.65 | 0.00 | - | 1 | 1 | 31.84% |
| TLT240920P00125000 | 2024-01-24 2:49PM EDT | 2024-09-20 | 31.85 | 31.25 | 31.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241018P00125000 | 2023-12-20 4:41PM EDT | 2024-10-18 | 25.45 | 30.85 | 31.05 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241231P00125000 | 2024-02-09 10:52AM EDT | 2024-12-31 | 31.20 | 29.15 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00125000 | 2024-05-15 9:37AM EDT | 2025-01-17 | 33.05 | 33.55 | 33.70 | 0.00 | - | 2 | 1 | 18.07% |
| TLT250321P00125000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 30.55 | 36.90 | 37.10 | 0.00 | - | 1 | 0 | 37.09% |
| TLT260116P00125000 | 2024-05-13 12:34PM EDT | 2026-01-16 | 34.53 | 33.50 | 33.75 | 0.00 | - | 1 | 34 | 12.35% |
© 2024 Yahoo. All rights reserved.