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:71.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00071000 | 2024-01-25 3:57PM EDT | 2024-06-21 | 23.25 | 23.00 | 23.20 | 0.00 | - | 16 | 41 | 95.95% |
| TLT240719C00071000 | 2024-02-01 10:30AM EDT | 2024-07-19 | 26.90 | 23.85 | 24.10 | 0.00 | - | 3 | 4 | 80.96% |
| TLT241115C00071000 | 2024-05-15 1:35PM EDT | 2024-11-15 | 21.70 | 20.80 | 21.00 | 0.00 | - | 4 | 4 | 26.32% |
| TLT250117C00071000 | 2024-05-15 9:51AM EDT | 2025-01-17 | 21.40 | 20.90 | 21.10 | 0.00 | - | 33 | 161 | 23.62% |
| TLT260116C00071000 | 2024-04-29 1:12PM EDT | 2026-01-16 | 19.82 | 21.50 | 22.40 | 0.00 | - | 2 | 36 | 20.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00071000 | 2024-05-09 9:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 193 | 30.47% |
| TLT240719P00071000 | 2024-05-03 11:23AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 32 | 24.61% |
| TLT240816P00071000 | 2024-05-14 3:59PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 50 | 61 | 22.46% |
| TLT240920P00071000 | 2024-03-08 2:51PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.14 | 0.00 | - | 5 | 58 | 23.19% |
| TLT241018P00071000 | 2024-05-13 1:42PM EDT | 2024-10-18 | 0.10 | 0.07 | 0.09 | 0.00 | - | 10 | 26 | 19.53% |
| TLT241115P00071000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 0.33 | 0.13 | 0.15 | 0.00 | - | 2 | 12 | 19.58% |
| TLT241220P00071000 | 2024-04-25 1:41PM EDT | 2024-12-20 | 0.42 | 0.16 | 0.17 | 0.00 | - | 1,500 | 10,044 | 18.34% |
| TLT250117P00071000 | 2024-05-02 12:27PM EDT | 2025-01-17 | 0.36 | 0.20 | 0.22 | 0.00 | - | 1 | 1,252 | 18.12% |
| TLT250321P00071000 | 2024-05-10 1:01PM EDT | 2025-03-21 | 0.33 | 0.26 | 0.29 | 0.00 | - | 5 | 12 | 17.09% |
| TLT250417P00071000 | 2024-05-02 10:12AM EDT | 2025-04-17 | 0.52 | 0.30 | 0.34 | 0.00 | - | - | 1 | 16.97% |
| TLT260116P00071000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 0.95 | 0.80 | 1.18 | 0.00 | - | 5 | 179 | 17.38% |
© 2024 Yahoo. All rights reserved.