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:89.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00089000 | 2024-05-15 3:53PM EDT | 2024-05-15 | 3.12 | 3.05 | 3.10 | +1.17 | +61.26% | 573 | 693 | 12.50% |
| TLT240517C00089000 | 2024-05-15 3:36PM EDT | 2024-05-17 | 3.10 | 3.05 | 3.20 | +1.12 | +57.14% | 651 | 18,778 | 28.42% |
| TLT240522C00089000 | 2024-05-15 1:37PM EDT | 2024-05-22 | 3.35 | 3.15 | 3.25 | +1.25 | +59.52% | 102 | 138 | 19.43% |
| TLT240524C00089000 | 2024-05-15 2:57PM EDT | 2024-05-24 | 3.30 | 3.20 | 3.35 | +1.09 | +49.32% | 24 | 901 | 20.46% |
| TLT240531C00089000 | 2024-05-15 2:53PM EDT | 2024-05-31 | 3.40 | 3.35 | 3.45 | +1.00 | +41.67% | 4,851 | 13,036 | 17.70% |
| TLT240607C00089000 | 2024-05-15 12:57PM EDT | 2024-06-07 | 3.53 | 3.35 | 3.50 | +1.12 | +46.47% | 7 | 183 | 15.67% |
| TLT240614C00089000 | 2024-05-15 3:42PM EDT | 2024-06-14 | 3.52 | 3.50 | 3.60 | +1.09 | +44.86% | 10 | 262 | 15.11% |
| TLT240621C00089000 | 2024-05-15 3:51PM EDT | 2024-06-21 | 3.65 | 3.60 | 3.70 | +0.84 | +30.00% | 262 | 41,847 | 14.80% |
| TLT240628C00089000 | 2024-05-15 9:36AM EDT | 2024-06-28 | 3.70 | 3.75 | 3.90 | +0.74 | +25.00% | 51 | 468 | 15.56% |
| TLT240719C00089000 | 2024-05-15 3:09PM EDT | 2024-07-19 | 4.12 | 4.05 | 4.15 | +0.74 | +21.89% | 141 | 1,308 | 14.78% |
| TLT240816C00089000 | 2024-05-15 3:50PM EDT | 2024-08-16 | 4.55 | 4.50 | 4.60 | +0.80 | +21.33% | 64 | 732 | 15.16% |
| TLT240920C00089000 | 2024-05-15 11:31AM EDT | 2024-09-20 | 5.00 | 5.10 | 5.15 | +0.90 | +21.95% | 1 | 553 | 15.72% |
| TLT240930C00089000 | 2024-05-15 11:25AM EDT | 2024-09-30 | 5.15 | 5.20 | 5.30 | +0.65 | +14.44% | 2 | 2,084 | 15.86% |
| TLT241018C00089000 | 2024-05-15 11:21AM EDT | 2024-10-18 | 5.41 | 5.40 | 5.50 | +0.76 | +16.34% | 5 | 1,184 | 15.82% |
| TLT241115C00089000 | 2024-05-15 9:55AM EDT | 2024-11-15 | 5.77 | 6.00 | 6.10 | +0.52 | +9.90% | 9 | 6,108 | 17.02% |
| TLT241220C00089000 | 2024-05-15 1:24PM EDT | 2024-12-20 | 6.50 | 6.35 | 6.45 | +0.90 | +16.07% | 5 | 11,404 | 16.90% |
| TLT241231C00089000 | 2024-05-09 11:01AM EDT | 2024-12-31 | 5.21 | 6.40 | 6.50 | 0.00 | - | 1 | 263 | 16.68% |
| TLT250117C00089000 | 2024-05-15 3:48PM EDT | 2025-01-17 | 6.75 | 6.65 | 6.75 | +0.70 | +11.57% | 99 | 18,295 | 16.96% |
| TLT250221C00089000 | 2024-05-15 10:57AM EDT | 2025-02-21 | 6.90 | 7.05 | 7.15 | +0.40 | +6.15% | 3 | 139 | 17.17% |
| TLT250321C00089000 | 2024-05-15 1:24PM EDT | 2025-03-21 | 7.44 | 7.30 | 7.40 | +1.34 | +21.97% | 2 | 146 | 17.15% |
| TLT250331C00089000 | 2024-05-07 2:56PM EDT | 2025-03-31 | 7.25 | 7.45 | 7.60 | +0.58 | +8.70% | 23 | 98 | 17.49% |
| TLT250417C00089000 | 2024-05-15 11:20AM EDT | 2025-04-17 | 7.53 | 7.55 | 7.75 | +0.73 | +10.74% | 5 | 142 | 17.48% |
| TLT260116C00089000 | 2024-05-15 3:51PM EDT | 2026-01-16 | 10.32 | 9.80 | 10.65 | +0.97 | +10.37% | 24 | 1,351 | 19.31% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00089000 | 2024-05-15 3:00PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 277 | 32,457 | 31.25% |
| TLT240517P00089000 | 2024-05-15 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,237 | 17,923 | 17.97% |
| TLT240522P00089000 | 2024-05-15 2:20PM EDT | 2024-05-22 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 7 | 144 | 13.28% |
| TLT240524P00089000 | 2024-05-15 2:10PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 193 | 2,383 | 13.18% |
| TLT240531P00089000 | 2024-05-15 3:50PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.24 | -75.00% | 1,087 | 9,802 | 11.62% |
| TLT240607P00089000 | 2024-05-15 3:20PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.19 | -0.31 | -62.00% | 880 | 971 | 12.06% |
| TLT240614P00089000 | 2024-05-15 3:27PM EDT | 2024-06-14 | 0.31 | 0.30 | 0.31 | -0.37 | -54.41% | 275 | 245 | 12.55% |
| TLT240621P00089000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 0.36 | 0.36 | 0.37 | -0.38 | -51.35% | 5,255 | 46,197 | 12.11% |
| TLT240628P00089000 | 2024-05-15 3:23PM EDT | 2024-06-28 | 0.42 | 0.41 | 0.43 | -0.53 | -54.64% | 497 | 1,569 | 11.79% |
| TLT240719P00089000 | 2024-05-15 3:45PM EDT | 2024-07-19 | 0.72 | 0.71 | 0.73 | -0.45 | -38.46% | 916 | 8,877 | 12.31% |
| TLT240816P00089000 | 2024-05-15 1:28PM EDT | 2024-08-16 | 1.06 | 1.06 | 1.09 | -0.50 | -32.05% | 346 | 1,061 | 12.65% |
| TLT240920P00089000 | 2024-05-15 11:19AM EDT | 2024-09-20 | 1.41 | 1.42 | 1.45 | -0.51 | -26.56% | 81 | 2,997 | 12.70% |
| TLT240930P00089000 | 2024-05-13 2:55PM EDT | 2024-09-30 | 1.60 | 1.48 | 1.51 | -0.55 | -25.58% | 14 | 210 | 12.53% |
| TLT241018P00089000 | 2024-05-15 11:21AM EDT | 2024-10-18 | 1.71 | 1.69 | 1.72 | -0.63 | -26.92% | 27 | 10,284 | 12.76% |
| TLT241115P00089000 | 2024-05-15 1:02PM EDT | 2024-11-15 | 2.10 | 2.16 | 2.19 | -0.71 | -25.27% | 27 | 585 | 13.72% |
| TLT241220P00089000 | 2024-05-15 2:00PM EDT | 2024-12-20 | 2.45 | 2.45 | 2.49 | -0.50 | -16.95% | 160 | 6,946 | 13.72% |
| TLT241231P00089000 | 2024-05-07 2:50PM EDT | 2024-12-31 | 3.05 | 2.49 | 2.55 | 0.00 | - | 2 | 117 | 13.61% |
| TLT250117P00089000 | 2024-05-15 11:48AM EDT | 2025-01-17 | 2.69 | 2.66 | 2.71 | -0.66 | -19.70% | 4 | 18,626 | 13.70% |
| TLT250221P00089000 | 2024-05-07 10:35AM EDT | 2025-02-21 | 3.37 | 2.86 | 2.92 | 0.00 | - | 1 | 327 | 13.51% |
| TLT250321P00089000 | 2024-05-15 11:56AM EDT | 2025-03-21 | 3.08 | 3.05 | 3.10 | -0.76 | -19.79% | 7 | 706 | 13.46% |
| TLT250331P00089000 | 2024-05-15 12:22PM EDT | 2025-03-31 | 3.03 | 3.05 | 3.30 | -0.77 | -20.26% | 15 | 31 | 13.86% |
| TLT250417P00089000 | 2024-05-13 3:59PM EDT | 2025-04-17 | 3.38 | 3.20 | 3.35 | -0.57 | -14.43% | 1 | 84 | 13.65% |
| TLT260116P00089000 | 2024-05-13 2:52PM EDT | 2026-01-16 | 5.65 | 4.85 | 5.15 | 0.00 | - | 2 | 4,689 | 14.11% |
© 2024 Yahoo. All rights reserved.