iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:45.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00045000 | 2024-05-06 2:12PM EDT | 2024-05-17 | 45.32 | 47.00 | 47.15 | 0.00 | - | 2 | 3 | 328.13% |
| TLT240621C00045000 | 2024-04-22 10:06AM EDT | 2024-06-21 | 43.90 | 47.10 | 47.25 | 0.00 | - | 2 | 0 | 106.64% |
| TLT240920C00045000 | 2023-12-08 1:20PM EDT | 2024-09-20 | 49.20 | 50.00 | 53.55 | 0.00 | - | 2 | 2 | 132.15% |
| TLT241018C00045000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 43.58 | 47.05 | 47.20 | 0.00 | - | 19 | 0 | 53.61% |
| TLT241220C00045000 | 2024-05-08 9:50AM EDT | 2024-12-20 | 45.55 | 47.10 | 47.30 | 0.00 | - | 15 | 70 | 48.73% |
| TLT250117C00045000 | 2024-05-13 2:30PM EDT | 2025-01-17 | 45.60 | 47.05 | 47.30 | 0.00 | - | 5 | 58 | 45.90% |
| TLT250221C00045000 | 2024-05-01 11:02AM EDT | 2025-02-21 | 43.59 | 45.25 | 49.20 | 0.00 | - | - | 2 | 68.48% |
| TLT260116C00045000 | 2024-05-15 12:40PM EDT | 2026-01-16 | 47.25 | 44.50 | 48.15 | +1.50 | +3.28% | 2 | 150 | 38.97% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00045000 | 2024-05-07 10:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 522 | 262.50% |
| TLT240920P00045000 | 2024-03-26 3:18PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 50.00% |
| TLT241018P00045000 | 2024-01-23 4:56PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 44.14% |
| TLT241220P00045000 | 2024-05-06 2:44PM EDT | 2024-12-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 34.38% |
| TLT250117P00045000 | 2024-04-19 9:42AM EDT | 2025-01-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 668 | 32.42% |
| TLT250321P00045000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 30.27% |
| TLT250417P00045000 | 2024-05-10 12:03PM EDT | 2025-04-17 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 33.74% |
| TLT260116P00045000 | 2024-05-13 9:49AM EDT | 2026-01-16 | 0.15 | 0.05 | 0.16 | 0.00 | - | 11 | 1,092 | 26.86% |
© 2024 Yahoo. All rights reserved.