iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:150.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00150000 | 2024-04-30 12:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,552 | 175.00% |
| TLT240621C00150000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 123 | 51.56% |
| TLT240719C00150000 | 2024-02-01 12:50PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.10 | 0.00 | - | 6 | 184 | 50.59% |
| TLT240816C00150000 | 2024-04-17 10:38AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 123 | 35.16% |
| TLT240920C00150000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 200 | 355 | 33.20% |
| TLT241018C00150000 | 2024-04-22 10:57AM EDT | 2024-10-18 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 26 | 30.08% |
| TLT241115C00150000 | 2024-05-03 9:31AM EDT | 2024-11-15 | 0.09 | 0.04 | 0.07 | 0.00 | - | 10 | 434 | 28.91% |
| TLT241220C00150000 | 2024-05-10 2:36PM EDT | 2024-12-20 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 784 | 26.95% |
| TLT250117C00150000 | 2024-05-14 3:27PM EDT | 2025-01-17 | 0.08 | 0.07 | 0.09 | 0.00 | - | 15 | 11,434 | 25.73% |
| TLT260116C00150000 | 2024-05-15 12:59PM EDT | 2026-01-16 | 0.59 | 0.60 | 0.65 | -0.03 | -4.84% | 13 | 5,056 | 22.46% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00150000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 61.45 | 57.90 | 58.05 | 0.00 | - | 2 | 0 | 217.97% |
| TLT240621P00150000 | 2023-10-26 12:09PM EDT | 2024-06-21 | 66.10 | 60.20 | 60.40 | 0.00 | - | - | 0 | 121.31% |
| TLT240719P00150000 | 2023-08-03 11:09AM EDT | 2024-07-19 | 55.00 | 54.15 | 56.15 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00150000 | 2024-02-02 10:43AM EDT | 2024-10-18 | 53.44 | 55.50 | 55.60 | 0.00 | - | 16 | 0 | 0.00% |
| TLT250117P00150000 | 2024-05-15 10:01AM EDT | 2025-01-17 | 58.28 | 57.85 | 58.00 | -0.77 | -1.30% | 23 | 50 | 20.31% |
| TLT260116P00150000 | 2024-04-03 3:41PM EDT | 2026-01-16 | 57.95 | 59.10 | 61.25 | 0.00 | - | 200 | 0 | 33.53% |
© 2024 Yahoo. All rights reserved.