iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:87.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00087000 | 2024-05-15 2:05PM EDT | 2024-05-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| TLT240524C00087000 | 2024-05-14 11:07AM EDT | 2024-05-24 | 3.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240531C00087000 | 2024-05-15 3:32PM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240607C00087000 | 2024-05-15 11:51AM EDT | 2024-06-07 | 5.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240621C00087000 | 2024-05-15 3:51PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TLT240719C00087000 | 2024-05-15 12:13PM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240816C00087000 | 2024-05-15 1:49PM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240920C00087000 | 2024-05-15 10:24AM EDT | 2024-09-20 | 6.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240930C00087000 | 2024-05-15 1:12PM EDT | 2024-09-30 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241018C00087000 | 2024-05-15 3:56PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT241115C00087000 | 2024-05-15 10:46AM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220C00087000 | 2024-05-14 10:38AM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231C00087000 | 2024-05-15 9:40AM EDT | 2024-12-31 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00087000 | 2024-05-15 10:24AM EDT | 2025-01-17 | 7.84 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TLT250221C00087000 | 2024-05-07 3:56PM EDT | 2025-02-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TLT250321C00087000 | 2024-05-14 3:07PM EDT | 2025-03-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331C00087000 | 2024-05-07 12:02PM EDT | 2025-03-31 | 8.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250417C00087000 | 2024-05-15 3:24PM EDT | 2025-04-17 | 8.87 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TLT260116C00087000 | 2024-05-15 2:18PM EDT | 2026-01-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00087000 | 2024-05-15 2:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TLT240522P00087000 | 2024-05-15 2:13PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TLT240524P00087000 | 2024-05-15 2:47PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 12.50% |
| TLT240531P00087000 | 2024-05-15 1:32PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,273 | 0 | 6.25% |
| TLT240607P00087000 | 2024-05-15 3:19PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| TLT240614P00087000 | 2024-05-15 3:18PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TLT240621P00087000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 3.13% |
| TLT240628P00087000 | 2024-05-15 3:54PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 3.13% |
| TLT240719P00087000 | 2024-05-15 3:52PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| TLT240816P00087000 | 2024-05-15 3:44PM EDT | 2024-08-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| TLT240920P00087000 | 2024-05-15 11:05AM EDT | 2024-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| TLT240930P00087000 | 2024-05-13 3:29PM EDT | 2024-09-30 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT241018P00087000 | 2024-05-15 12:52PM EDT | 2024-10-18 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT241115P00087000 | 2024-05-15 2:55PM EDT | 2024-11-15 | 1.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TLT241220P00087000 | 2024-05-15 12:27PM EDT | 2024-12-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TLT241231P00087000 | 2024-05-15 9:30AM EDT | 2024-12-31 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TLT250117P00087000 | 2024-05-15 12:54PM EDT | 2025-01-17 | 1.99 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| TLT250221P00087000 | 2024-05-15 9:30AM EDT | 2025-02-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250321P00087000 | 2024-05-15 2:17PM EDT | 2025-03-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250331P00087000 | 2024-05-10 3:23PM EDT | 2025-03-31 | 3.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250417P00087000 | 2024-05-08 2:29PM EDT | 2025-04-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| TLT260116P00087000 | 2024-05-15 9:50AM EDT | 2026-01-16 | 4.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.