iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:50.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00050000 | 2024-05-15 10:20AM EDT | 2024-05-17 | 41.79 | 42.00 | 42.15 | +0.64 | +1.56% | 13 | 19 | 50.00% |
| TLT240621C00050000 | 2024-05-14 10:06AM EDT | 2024-06-21 | 40.90 | 42.10 | 42.25 | 0.00 | - | 1 | 34 | 87.11% |
| TLT240719C00050000 | 2024-05-15 12:32PM EDT | 2024-07-19 | 42.30 | 42.10 | 42.25 | +1.70 | +4.19% | 1 | 10 | 66.02% |
| TLT240816C00050000 | 2023-08-24 10:18AM EDT | 2024-08-16 | 46.00 | 41.55 | 42.65 | 0.00 | - | 1 | 0 | 74.66% |
| TLT240920C00050000 | 2023-12-06 11:47AM EDT | 2024-09-20 | 46.00 | 46.00 | 47.60 | 0.00 | - | 3 | 1 | 116.68% |
| TLT241018C00050000 | 2024-02-13 11:39AM EDT | 2024-10-18 | 42.90 | 43.00 | 43.20 | 0.00 | - | 5 | 0 | 65.82% |
| TLT241115C00050000 | 2024-03-13 9:45AM EDT | 2024-11-15 | 44.60 | 40.55 | 40.80 | 0.00 | - | 60 | 18 | 0.00% |
| TLT241220C00050000 | 2024-04-30 11:31AM EDT | 2024-12-20 | 38.55 | 42.10 | 42.25 | 0.00 | - | 1 | 2 | 39.26% |
| TLT250117C00050000 | 2024-05-15 10:20AM EDT | 2025-01-17 | 41.94 | 42.10 | 42.30 | +1.46 | +3.61% | 7 | 70 | 38.53% |
| TLT260116C00050000 | 2024-05-14 12:35PM EDT | 2026-01-16 | 40.33 | 42.05 | 42.30 | 0.00 | - | 3 | 682 | 24.41% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00050000 | 2024-03-11 10:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 504 | 225.00% |
| TLT240621P00050000 | 2024-03-13 11:43AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 360 | 62.50% |
| TLT240719P00050000 | 2023-10-19 11:13AM EDT | 2024-07-19 | 0.18 | 0.01 | 0.10 | 0.00 | - | 20 | 20 | 60.94% |
| TLT240816P00050000 | 2023-12-05 11:00AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.25 | 0.00 | - | 50 | 102 | 57.23% |
| TLT240920P00050000 | 2023-12-22 1:32PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 153 | 47.27% |
| TLT241018P00050000 | 2024-01-08 3:58PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.07 | 0.00 | - | 35 | 76 | 40.82% |
| TLT241115P00050000 | 2024-04-11 10:15AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 29 | 33.99% |
| TLT241220P00050000 | 2024-04-01 12:00PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 36.23% |
| TLT250117P00050000 | 2024-05-02 1:54PM EDT | 2025-01-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 100 | 2,731 | 29.30% |
| TLT250221P00050000 | 2024-04-15 11:12AM EDT | 2025-02-21 | 0.07 | 0.01 | 0.04 | 0.00 | - | 15 | 65 | 28.32% |
| TLT250321P00050000 | 2024-04-01 11:35AM EDT | 2025-03-21 | 0.08 | 0.03 | 0.10 | 0.00 | - | - | 1 | 30.47% |
| TLT260116P00050000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 0.13 | 0.10 | 0.22 | 0.00 | - | 1 | 402 | 24.49% |
© 2024 Yahoo. All rights reserved.