iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:140.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00140000 | 2024-03-22 12:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 1,558 | 150.00% |
| TLT240621C00140000 | 2024-05-01 2:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,500 | 3,023 | 45.31% |
| TLT240719C00140000 | 2024-05-15 1:08PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 108 | 34.38% |
| TLT240816C00140000 | 2024-04-19 12:54PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 25 | 32.23% |
| TLT240920C00140000 | 2024-05-08 9:49AM EDT | 2024-09-20 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 741 | 29.79% |
| TLT241018C00140000 | 2024-05-08 10:39AM EDT | 2024-10-18 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 134 | 27.54% |
| TLT241115C00140000 | 2024-04-17 12:59PM EDT | 2024-11-15 | 0.10 | 0.07 | 0.09 | 0.00 | - | 80 | 699 | 26.17% |
| TLT241220C00140000 | 2024-05-06 3:10PM EDT | 2024-12-20 | 0.11 | 0.08 | 0.10 | 0.00 | - | 11 | 853 | 24.37% |
| TLT250117C00140000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 95 | 3,568 | 23.83% |
| TLT250221C00140000 | 2024-05-08 9:30AM EDT | 2025-02-21 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1 | 94 | 23.00% |
| TLT250321C00140000 | 2024-05-14 1:32PM EDT | 2025-03-21 | 0.18 | 0.17 | 0.20 | 0.00 | - | 1 | 1,546 | 22.71% |
| TLT260116C00140000 | 2024-05-15 1:50PM EDT | 2026-01-16 | 0.90 | 0.71 | 0.89 | +0.09 | +11.11% | 24 | 20,118 | 21.40% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00140000 | 2023-06-02 11:17AM EDT | 2024-05-17 | 37.60 | 35.20 | 39.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240920P00140000 | 2023-12-15 10:45AM EDT | 2024-09-20 | 40.95 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00140000 | 2024-02-06 2:47PM EDT | 2024-10-18 | 45.09 | 44.00 | 44.30 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00140000 | 2024-02-01 1:51PM EDT | 2025-01-17 | 42.00 | 45.50 | 45.60 | 0.00 | - | 26 | 0 | 0.00% |
| TLT250221P00140000 | 2024-03-18 3:55PM EDT | 2025-02-21 | 48.02 | 50.60 | 50.75 | 0.00 | - | - | 0 | 42.69% |
| TLT250321P00140000 | 2024-05-03 9:37AM EDT | 2025-03-21 | 50.06 | 47.85 | 50.15 | 0.00 | - | 2 | 0 | 37.88% |
| TLT260116P00140000 | 2024-01-29 4:12PM EDT | 2026-01-16 | 45.25 | 44.00 | 49.00 | 0.00 | - | 4 | 0 | 22.33% |
© 2024 Yahoo. All rights reserved.