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:91.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00091000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 0.64 | 0.62 | 0.64 | -0.52 | -44.83% | 1,722 | 597 | 9.77% |
| TLT240524C00091000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.78 | 0.77 | 0.79 | -0.53 | -40.46% | 1,536 | 1,386 | 11.38% |
| TLT240531C00091000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 1.03 | 1.01 | 1.03 | -0.48 | -31.79% | 280 | 34,197 | 11.50% |
| TLT240607C00091000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 1.18 | 1.17 | 1.19 | -0.47 | -28.48% | 257 | 2,080 | 11.26% |
| TLT240614C00091000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 1.43 | 1.41 | 1.43 | -0.44 | -23.53% | 40 | 1,890 | 12.16% |
| TLT240621C00091000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 1.59 | 1.58 | 1.60 | -0.39 | -19.70% | 1,944 | 17,711 | 12.39% |
| TLT240628C00091000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 1.76 | 1.75 | 1.77 | -0.46 | -20.72% | 219 | 787 | 12.70% |
| TLT240719C00091000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 2.17 | 2.15 | 2.18 | -0.46 | -17.49% | 727 | 10,305 | 13.09% |
| TLT240816C00091000 | 2024-05-17 3:27PM EDT | 2024-08-16 | 2.69 | 2.68 | 2.71 | -0.40 | -12.94% | 40 | 4,432 | 13.82% |
| TLT240920C00091000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 3.25 | 3.25 | 3.30 | -0.45 | -12.16% | 23 | 1,273 | 14.50% |
| TLT240930C00091000 | 2024-05-17 2:55PM EDT | 2024-09-30 | 3.45 | 3.40 | 3.50 | -0.49 | -12.44% | 17 | 183 | 14.86% |
| TLT241018C00091000 | 2024-05-17 2:02PM EDT | 2024-10-18 | 3.68 | 3.65 | 3.70 | -0.50 | -11.96% | 4 | 321 | 14.81% |
| TLT241115C00091000 | 2024-05-17 3:25PM EDT | 2024-11-15 | 4.30 | 4.25 | 4.35 | -0.60 | -12.24% | 41 | 469 | 16.16% |
| TLT241220C00091000 | 2024-05-17 3:52PM EDT | 2024-12-20 | 4.65 | 4.60 | 4.70 | -0.35 | -7.00% | 260 | 7,489 | 16.05% |
| TLT241231C00091000 | 2024-05-17 9:50AM EDT | 2024-12-31 | 4.86 | 4.70 | 4.80 | -0.54 | -10.00% | 1 | 360 | 16.00% |
| TLT250117C00091000 | 2024-05-17 11:36AM EDT | 2025-01-17 | 5.10 | 5.00 | 5.10 | -0.30 | -5.56% | 4 | 1,161 | 16.45% |
| TLT250221C00091000 | 2024-05-17 1:16PM EDT | 2025-02-21 | 5.46 | 5.40 | 5.50 | -0.29 | -5.04% | 2 | 42 | 16.65% |
| TLT250321C00091000 | 2024-05-17 11:39AM EDT | 2025-03-21 | 5.80 | 5.65 | 5.75 | +0.18 | +3.20% | 22 | 122 | 16.62% |
| TLT250331C00091000 | 2024-05-15 1:05PM EDT | 2025-03-31 | 6.40 | 5.75 | 5.90 | 0.00 | - | 11 | 6,182 | 16.80% |
| TLT250417C00091000 | 2024-05-17 1:44PM EDT | 2025-04-17 | 6.00 | 5.95 | 6.05 | +0.16 | +2.74% | 1 | 187 | 16.80% |
| TLT260116C00091000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 8.71 | 8.35 | 9.05 | -0.28 | -3.11% | 815 | 408 | 18.87% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522P00091000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 0.18 | 0.18 | 0.19 | +0.06 | +50.00% | 1,630 | 3,169 | 8.25% |
| TLT240524P00091000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.28 | 0.27 | 0.28 | +0.10 | +55.56% | 4,049 | 5,866 | 8.89% |
| TLT240531P00091000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.45 | 0.44 | 0.45 | +0.14 | +45.16% | 2,283 | 36,342 | 8.79% |
| TLT240607P00091000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 0.79 | 0.77 | 0.78 | +0.21 | +36.21% | 851 | 5,887 | 11.04% |
| TLT240614P00091000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.96 | 0.96 | 0.98 | +0.20 | +26.32% | 198 | 729 | 11.56% |
| TLT240621P00091000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 1.05 | 1.04 | 1.06 | +0.19 | +22.09% | 4,295 | 6,562 | 11.06% |
| TLT240628P00091000 | 2024-05-17 3:08PM EDT | 2024-06-28 | 1.14 | 1.12 | 1.14 | +0.23 | +25.27% | 175 | 1,443 | 10.74% |
| TLT240719P00091000 | 2024-05-17 2:45PM EDT | 2024-07-19 | 1.53 | 1.53 | 1.55 | +0.20 | +15.04% | 255 | 12,592 | 11.50% |
| TLT240816P00091000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 1.95 | 1.94 | 1.97 | +0.22 | +12.72% | 99 | 768 | 11.89% |
| TLT240920P00091000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 2.34 | 2.33 | 2.37 | +0.20 | +9.35% | 261 | 4,841 | 11.99% |
| TLT240930P00091000 | 2024-05-17 3:58PM EDT | 2024-09-30 | 2.43 | 2.41 | 2.45 | +0.33 | +15.71% | 105 | 196 | 11.90% |
| TLT241018P00091000 | 2024-05-16 9:45AM EDT | 2024-10-18 | 2.40 | 2.64 | 2.68 | 0.00 | - | 2 | 345 | 12.16% |
| TLT241115P00091000 | 2024-05-14 9:45AM EDT | 2024-11-15 | 3.60 | 3.10 | 3.20 | 0.00 | - | 2 | 3,536 | 13.21% |
| TLT241220P00091000 | 2024-05-16 12:08PM EDT | 2024-12-20 | 3.20 | 3.45 | 3.50 | 0.00 | - | 325 | 1,543 | 13.17% |
| TLT241231P00091000 | 2024-05-16 9:52AM EDT | 2024-12-31 | 3.30 | 3.45 | 3.55 | 0.00 | - | 30 | 141 | 13.03% |
| TLT250117P00091000 | 2024-05-16 1:40PM EDT | 2025-01-17 | 3.43 | 3.65 | 3.75 | 0.00 | - | 1 | 2,410 | 13.24% |
| TLT250221P00091000 | 2024-05-15 10:37AM EDT | 2025-02-21 | 3.73 | 3.85 | 3.95 | 0.00 | - | 24 | 269 | 13.02% |
| TLT250321P00091000 | 2024-05-17 1:52PM EDT | 2025-03-21 | 4.10 | 4.05 | 4.15 | -0.44 | -9.69% | 56 | 358 | 13.01% |
| TLT250331P00091000 | 2024-05-07 9:49AM EDT | 2025-03-31 | 4.59 | 4.10 | 4.25 | 0.00 | - | 1 | 46 | 13.10% |
| TLT250417P00091000 | 2024-05-15 12:44PM EDT | 2025-04-17 | 4.00 | 4.25 | 4.40 | 0.00 | - | 10 | 61 | 13.20% |
| TLT260116P00091000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 6.32 | 5.80 | 6.60 | +0.44 | +7.48% | 776 | 764 | 14.49% |
© 2024 Yahoo. All rights reserved.