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:70.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00070000 | 2024-05-09 10:47AM EDT | 2024-05-17 | 20.05 | 22.05 | 22.20 | 0.00 | - | 1 | 12 | 126.56% |
| TLT240524C00070000 | 2024-05-09 9:56AM EDT | 2024-05-24 | 20.05 | 22.10 | 22.30 | 0.00 | - | 5 | 7 | 83.79% |
| TLT240531C00070000 | 2024-05-15 11:00AM EDT | 2024-05-31 | 22.05 | 22.20 | 22.30 | +1.18 | +5.65% | 8 | 15 | 68.75% |
| TLT240621C00070000 | 2024-05-15 1:58PM EDT | 2024-06-21 | 22.40 | 22.20 | 22.35 | +3.38 | +17.77% | 1 | 54 | 50.54% |
| TLT240628C00070000 | 2024-05-10 1:05PM EDT | 2024-06-28 | 22.45 | 22.20 | 22.35 | +2.18 | +10.75% | 8 | 1,062 | 46.44% |
| TLT240719C00070000 | 2024-04-18 10:27AM EDT | 2024-07-19 | 19.25 | 22.20 | 22.35 | 0.00 | - | 1 | 11 | 38.33% |
| TLT240816C00070000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 19.10 | 22.25 | 22.40 | 0.00 | - | 3 | 70 | 33.30% |
| TLT240920C00070000 | 2024-05-10 9:48AM EDT | 2024-09-20 | 20.75 | 22.35 | 22.50 | 0.00 | - | 2 | 33 | 30.25% |
| TLT240930C00070000 | 2024-03-20 3:04PM EDT | 2024-09-30 | 23.29 | 19.40 | 19.75 | 0.00 | - | 1 | 9 | 0.00% |
| TLT241018C00070000 | 2024-05-15 1:34PM EDT | 2024-10-18 | 22.60 | 22.40 | 22.55 | +1.83 | +8.81% | 10 | 15 | 28.15% |
| TLT241115C00070000 | 2024-04-02 2:10PM EDT | 2024-11-15 | 22.80 | 19.45 | 19.70 | 0.00 | - | 10 | 76 | 0.00% |
| TLT241220C00070000 | 2024-05-13 10:31AM EDT | 2024-12-20 | 21.10 | 22.55 | 22.75 | 0.00 | - | 1 | 102 | 25.99% |
| TLT241231C00070000 | 2024-05-09 3:53PM EDT | 2024-12-31 | 21.30 | 22.55 | 22.75 | 0.00 | - | 5 | 49 | 25.37% |
| TLT250117C00070000 | 2024-05-15 10:37AM EDT | 2025-01-17 | 22.50 | 22.55 | 22.75 | +1.12 | +5.24% | 9 | 913 | 24.46% |
| TLT250221C00070000 | 2024-04-02 11:14AM EDT | 2025-02-21 | 22.95 | 19.65 | 20.05 | 0.00 | - | 2 | 3 | 0.00% |
| TLT250321C00070000 | 2024-05-15 11:31AM EDT | 2025-03-21 | 22.75 | 22.70 | 23.00 | +1.25 | +5.81% | 6 | 265 | 23.83% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 2025-03-31 | 23.70 | 19.60 | 21.90 | 0.00 | - | 5 | 7 | 0.00% |
| TLT250417C00070000 | 2024-05-15 3:35PM EDT | 2025-04-17 | 22.85 | 22.85 | 23.00 | +1.84 | +8.76% | 2 | 28 | 22.85% |
| TLT260116C00070000 | 2024-05-15 11:27AM EDT | 2026-01-16 | 23.63 | 22.10 | 24.45 | +1.18 | +5.26% | 4 | 1,466 | 23.18% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00070000 | 2024-04-26 10:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,045 | 106.25% |
| TLT240524P00070000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| TLT240531P00070000 | 2024-04-24 3:46PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 90 | 47.66% |
| TLT240607P00070000 | 2024-05-09 10:13AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 40.63% |
| TLT240614P00070000 | 2024-05-07 12:01PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 35.16% |
| TLT240621P00070000 | 2024-05-13 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,593 | 32.03% |
| TLT240628P00070000 | 2024-05-13 9:32AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 106 | 29.30% |
| TLT240719P00070000 | 2024-05-13 11:50AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 199 | 26.17% |
| TLT240816P00070000 | 2024-05-14 1:16PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 755 | 23.93% |
| TLT240920P00070000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 1 | 351 | 21.58% |
| TLT240930P00070000 | 2024-05-06 1:24PM EDT | 2024-09-30 | 0.10 | 0.04 | 0.07 | 0.00 | - | 5 | 76 | 21.29% |
| TLT241018P00070000 | 2024-05-09 1:22PM EDT | 2024-10-18 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 94 | 20.41% |
| TLT241115P00070000 | 2024-05-08 11:46AM EDT | 2024-11-15 | 0.15 | 0.11 | 0.13 | 0.00 | - | 1 | 137 | 20.36% |
| TLT241220P00070000 | 2024-05-15 11:28AM EDT | 2024-12-20 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 1 | 437 | 19.34% |
| TLT241231P00070000 | 2024-05-01 2:28PM EDT | 2024-12-31 | 0.16 | 0.13 | 0.17 | -0.15 | -48.39% | 1 | 214 | 19.09% |
| TLT250117P00070000 | 2024-05-15 1:08PM EDT | 2025-01-17 | 0.17 | 0.16 | 0.19 | -0.04 | -19.05% | 11 | 2,535 | 18.80% |
| TLT250221P00070000 | 2024-04-30 12:06PM EDT | 2025-02-21 | 0.37 | 0.19 | 0.22 | 0.00 | - | 2 | 20 | 18.07% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 2025-03-21 | 0.45 | 0.22 | 0.26 | 0.00 | - | 1 | 66 | 17.82% |
| TLT250331P00070000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 0.30 | 0.18 | 0.32 | 0.00 | - | 1 | 6 | 18.31% |
| TLT250417P00070000 | 2024-05-15 3:10PM EDT | 2025-04-17 | 0.28 | 0.20 | 0.32 | -0.04 | -12.50% | 8 | 9 | 17.84% |
| TLT260116P00070000 | 2024-05-15 12:38PM EDT | 2026-01-16 | 0.82 | 0.80 | 1.11 | -0.03 | -3.53% | 30 | 422 | 18.08% |
© 2024 Yahoo. All rights reserved.