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:84.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00084000 | 2024-05-13 3:05PM EDT | 2024-05-15 | 6.37 | 8.10 | 8.20 | 0.00 | - | 4 | 12 | 93.75% |
| TLT240517C00084000 | 2024-05-15 12:54PM EDT | 2024-05-17 | 8.25 | 8.10 | 8.25 | +1.55 | +23.13% | 17 | 53 | 58.01% |
| TLT240522C00084000 | 2024-05-10 10:19AM EDT | 2024-05-22 | 6.35 | 8.15 | 8.30 | 0.00 | - | - | 1 | 43.75% |
| TLT240524C00084000 | 2024-05-07 12:33PM EDT | 2024-05-24 | 7.30 | 8.20 | 8.35 | 0.00 | - | 2 | 30 | 41.41% |
| TLT240607C00084000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 4.81 | 8.30 | 8.45 | 0.00 | - | - | 17 | 29.25% |
| TLT240621C00084000 | 2024-05-15 10:05AM EDT | 2024-06-21 | 8.10 | 8.35 | 8.50 | +1.05 | +14.89% | 16 | 242 | 24.15% |
| TLT240719C00084000 | 2024-05-10 9:32AM EDT | 2024-07-19 | 6.93 | 8.50 | 8.65 | 0.00 | - | 10 | 32 | 20.22% |
| TLT240816C00084000 | 2024-05-14 10:29AM EDT | 2024-08-16 | 7.55 | 8.75 | 8.90 | 0.00 | - | 1 | 235 | 19.26% |
| TLT240920C00084000 | 2024-05-01 2:04PM EDT | 2024-09-20 | 6.85 | 9.10 | 9.25 | 0.00 | - | 3 | 78 | 18.91% |
| TLT240930C00084000 | 2024-05-01 2:48PM EDT | 2024-09-30 | 7.10 | 9.20 | 9.35 | 0.00 | - | 3 | 188 | 18.85% |
| TLT241018C00084000 | 2024-05-15 11:13AM EDT | 2024-10-18 | 9.25 | 9.30 | 9.45 | +1.35 | +17.09% | 7 | 67 | 18.32% |
| TLT241115C00084000 | 2024-04-22 9:36AM EDT | 2024-11-15 | 7.40 | 9.70 | 9.85 | 0.00 | - | 1 | 56 | 18.96% |
| TLT241220C00084000 | 2024-05-15 1:16PM EDT | 2024-12-20 | 10.10 | 9.95 | 10.10 | +1.10 | +12.22% | 6 | 176 | 18.53% |
| TLT250117C00084000 | 2024-05-14 10:47AM EDT | 2025-01-17 | 9.15 | 10.20 | 10.35 | 0.00 | - | 2 | 903 | 18.51% |
| TLT250221C00084000 | 2024-05-02 11:25AM EDT | 2025-02-21 | 8.15 | 10.50 | 10.70 | 0.00 | - | 8 | 15 | 18.67% |
| TLT250321C00084000 | 2024-05-15 9:53AM EDT | 2025-03-21 | 10.45 | 10.70 | 10.90 | +0.95 | +10.00% | 11 | 3 | 18.52% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 2025-03-31 | 8.39 | 10.80 | 11.05 | 0.00 | - | 5 | 49 | 18.76% |
| TLT250417C00084000 | 2024-05-10 9:32AM EDT | 2025-04-17 | 9.65 | 10.90 | 11.10 | 0.00 | - | 2 | 10 | 18.45% |
| TLT260116C00084000 | 2024-05-09 2:41PM EDT | 2026-01-16 | 12.50 | 12.80 | 13.65 | 0.00 | - | 5 | 659 | 19.90% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00084000 | 2024-05-13 11:02AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 68.75% |
| TLT240517P00084000 | 2024-05-14 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,349 | 42.97% |
| TLT240522P00084000 | 2024-05-13 11:01AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 26.17% |
| TLT240524P00084000 | 2024-05-15 3:20PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,080 | 256 | 23.44% |
| TLT240607P00084000 | 2024-05-14 2:56PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.03 | -0.02 | -33.33% | 80 | 222 | 17.58% |
| TLT240614P00084000 | 2024-05-09 2:56PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.05 | 0.00 | - | 3 | 21 | 16.80% |
| TLT240621P00084000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 445 | 2,868 | 16.11% |
| TLT240628P00084000 | 2024-05-14 3:56PM EDT | 2024-06-28 | 0.14 | 0.07 | 0.08 | 0.00 | - | 7 | 14 | 15.19% |
| TLT240719P00084000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | -0.13 | -43.33% | 279 | 6,836 | 14.87% |
| TLT240816P00084000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 0.30 | 0.30 | 0.32 | -0.19 | -38.78% | 74 | 8,745 | 14.43% |
| TLT240920P00084000 | 2024-05-15 3:00PM EDT | 2024-09-20 | 0.49 | 0.47 | 0.49 | -0.21 | -30.00% | 338 | 1,424 | 13.94% |
| TLT240930P00084000 | 2024-05-15 2:58PM EDT | 2024-09-30 | 0.51 | 0.50 | 0.53 | -0.35 | -40.70% | 15 | 167 | 13.77% |
| TLT241018P00084000 | 2024-05-15 10:12AM EDT | 2024-10-18 | 0.65 | 0.63 | 0.65 | -0.32 | -32.99% | 96 | 547 | 13.87% |
| TLT241115P00084000 | 2024-05-15 2:19PM EDT | 2024-11-15 | 0.95 | 0.94 | 0.97 | -0.26 | -21.49% | 12 | 253 | 14.77% |
| TLT241220P00084000 | 2024-05-15 12:49PM EDT | 2024-12-20 | 1.12 | 1.12 | 1.16 | -0.34 | -23.29% | 7 | 523 | 14.55% |
| TLT250117P00084000 | 2024-05-15 12:50PM EDT | 2025-01-17 | 1.27 | 1.27 | 1.32 | -0.33 | -20.63% | 26 | 3,922 | 14.46% |
| TLT250221P00084000 | 2024-05-15 10:18AM EDT | 2025-02-21 | 1.53 | 1.42 | 1.48 | -0.41 | -21.13% | 20 | 80 | 14.22% |
| TLT250321P00084000 | 2024-05-15 3:45PM EDT | 2025-03-21 | 1.63 | 1.57 | 1.62 | -0.35 | -17.68% | 21 | 333 | 14.14% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 2025-03-31 | 2.70 | 1.59 | 1.70 | 0.00 | - | - | 10 | 14.22% |
| TLT250417P00084000 | 2024-05-14 1:22PM EDT | 2025-04-17 | 2.08 | 1.71 | 1.81 | 0.00 | - | 10 | 62 | 14.27% |
| TLT260116P00084000 | 2024-05-09 1:47PM EDT | 2026-01-16 | 3.65 | 2.93 | 3.40 | 0.00 | - | 10 | 328 | 14.74% |
© 2024 Yahoo. All rights reserved.