iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:92.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00092000 | 2024-05-15 2:55PM EDT | 2024-05-15 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 5,662 | 3,555 | 5.27% |
| TLT240517C00092000 | 2024-05-15 2:51PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.41 | +0.21 | +110.53% | 31,946 | 48,472 | 12.11% |
| TLT240522C00092000 | 2024-05-15 2:46PM EDT | 2024-05-22 | 0.59 | 0.63 | 0.65 | +0.27 | +84.37% | 1,979 | 570 | 11.82% |
| TLT240524C00092000 | 2024-05-15 2:40PM EDT | 2024-05-24 | 0.75 | 0.78 | 0.79 | +0.31 | +70.45% | 1,229 | 4,578 | 12.89% |
| TLT240531C00092000 | 2024-05-15 2:47PM EDT | 2024-05-31 | 0.98 | 1.02 | 1.03 | +0.37 | +60.66% | 941 | 5,919 | 12.92% |
| TLT240607C00092000 | 2024-05-15 2:32PM EDT | 2024-06-07 | 1.13 | 1.15 | 1.17 | +0.38 | +48.72% | 119 | 736 | 12.35% |
| TLT240614C00092000 | 2024-05-15 2:38PM EDT | 2024-06-14 | 1.39 | 1.40 | 1.42 | +0.43 | +44.79% | 3,129 | 1,946 | 13.21% |
| TLT240621C00092000 | 2024-05-15 2:53PM EDT | 2024-06-21 | 1.57 | 1.56 | 1.58 | +0.45 | +40.18% | 3,156 | 11,829 | 13.28% |
| TLT240628C00092000 | 2024-05-15 2:51PM EDT | 2024-06-28 | 1.74 | 1.74 | 1.76 | +0.46 | +35.94% | 360 | 775 | 13.60% |
| TLT240719C00092000 | 2024-05-15 2:46PM EDT | 2024-07-19 | 2.09 | 2.12 | 2.15 | +0.43 | +25.90% | 805 | 7,749 | 13.72% |
| TLT240816C00092000 | 2024-05-15 2:44PM EDT | 2024-08-16 | 2.61 | 2.64 | 2.66 | +0.46 | +21.40% | 142 | 4,974 | 14.23% |
| TLT240920C00092000 | 2024-05-15 2:42PM EDT | 2024-09-20 | 3.18 | 3.20 | 3.25 | +0.46 | +16.91% | 431 | 7,705 | 14.86% |
| TLT240930C00092000 | 2024-05-15 9:37AM EDT | 2024-09-30 | 3.30 | 3.35 | 3.45 | +0.60 | +22.22% | 75 | 1,474 | 15.20% |
| TLT241018C00092000 | 2024-05-15 2:14PM EDT | 2024-10-18 | 3.66 | 3.60 | 3.70 | +0.56 | +18.06% | 52 | 785 | 15.33% |
| TLT241115C00092000 | 2024-05-15 1:09PM EDT | 2024-11-15 | 4.35 | 4.20 | 4.30 | +0.69 | +18.85% | 6 | 8,778 | 16.43% |
| TLT241220C00092000 | 2024-05-15 2:12PM EDT | 2024-12-20 | 4.68 | 4.60 | 4.70 | +0.63 | +15.56% | 157 | 454 | 16.47% |
| TLT241231C00092000 | 2024-05-15 1:03PM EDT | 2024-12-31 | 4.80 | 4.65 | 4.80 | +0.65 | +15.66% | 27 | 134 | 16.41% |
| TLT250117C00092000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 5.10 | 5.00 | 5.10 | +0.69 | +15.65% | 41 | 1,683 | 16.83% |
| TLT250221C00092000 | 2024-05-09 9:41AM EDT | 2025-02-21 | 4.25 | 5.35 | 5.45 | 0.00 | - | 20 | 58 | 16.85% |
| TLT250321C00092000 | 2024-05-15 1:05PM EDT | 2025-03-21 | 5.78 | 5.65 | 5.75 | +0.66 | +12.89% | 4 | 165 | 16.96% |
| TLT250331C00092000 | 2024-05-15 11:12AM EDT | 2025-03-31 | 5.75 | 5.75 | 5.90 | +0.72 | +14.31% | 22 | 248 | 17.13% |
| TLT250417C00092000 | 2024-05-15 1:36PM EDT | 2025-04-17 | 6.10 | 5.90 | 6.05 | +0.75 | +14.02% | 138 | 324 | 17.12% |
| TLT260116C00092000 | 2024-05-15 2:25PM EDT | 2026-01-16 | 8.64 | 8.50 | 8.70 | +0.29 | +3.47% | 42 | 1,304 | 18.32% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00092000 | 2024-05-15 2:51PM EDT | 2024-05-15 | 0.04 | 0.03 | 0.05 | -1.17 | -96.69% | 2,182 | 504 | 2.93% |
| TLT240517P00092000 | 2024-05-15 2:56PM EDT | 2024-05-17 | 0.28 | 0.28 | 0.29 | -1.04 | -78.20% | 5,534 | 15,364 | 8.94% |
| TLT240522P00092000 | 2024-05-15 2:47PM EDT | 2024-05-22 | 0.50 | 0.47 | 0.48 | -0.89 | -64.03% | 207 | 597 | 8.99% |
| TLT240524P00092000 | 2024-05-15 2:50PM EDT | 2024-05-24 | 0.58 | 0.55 | 0.57 | -0.83 | -58.87% | 396 | 1,265 | 9.52% |
| TLT240531P00092000 | 2024-05-15 2:17PM EDT | 2024-05-31 | 0.70 | 0.71 | 0.73 | -0.89 | -55.97% | 667 | 14,854 | 9.30% |
| TLT240607P00092000 | 2024-05-15 2:33PM EDT | 2024-06-07 | 1.04 | 1.02 | 1.04 | -0.98 | -48.51% | 112 | 555 | 11.13% |
| TLT240614P00092000 | 2024-05-15 2:32PM EDT | 2024-06-14 | 1.22 | 1.21 | 1.23 | -0.93 | -43.26% | 4,316 | 404 | 11.57% |
| TLT240621P00092000 | 2024-05-15 2:53PM EDT | 2024-06-21 | 1.29 | 1.29 | 1.31 | -0.79 | -37.98% | 7,894 | 16,042 | 11.13% |
| TLT240628P00092000 | 2024-05-15 2:48PM EDT | 2024-06-28 | 1.40 | 1.37 | 1.38 | -0.72 | -33.96% | 456 | 628 | 10.77% |
| TLT240719P00092000 | 2024-05-15 2:27PM EDT | 2024-07-19 | 1.74 | 1.74 | 1.77 | -0.76 | -30.40% | 354 | 2,182 | 11.39% |
| TLT240816P00092000 | 2024-05-15 1:13PM EDT | 2024-08-16 | 2.08 | 2.16 | 2.18 | -0.91 | -30.43% | 56 | 8,492 | 11.76% |
| TLT240920P00092000 | 2024-05-15 1:03PM EDT | 2024-09-20 | 2.47 | 2.53 | 2.56 | -1.00 | -28.82% | 27 | 4,290 | 11.77% |
| TLT240930P00092000 | 2024-05-14 2:25PM EDT | 2024-09-30 | 3.39 | 2.61 | 2.65 | 0.00 | - | 5 | 42 | 11.74% |
| TLT241018P00092000 | 2024-05-15 9:43AM EDT | 2024-10-18 | 2.96 | 2.84 | 2.88 | -0.74 | -20.00% | 10 | 542 | 12.01% |
| TLT241115P00092000 | 2024-05-14 1:49PM EDT | 2024-11-15 | 4.06 | 3.35 | 3.40 | 0.00 | - | 10 | 625 | 13.05% |
| TLT241220P00092000 | 2024-05-15 2:00PM EDT | 2024-12-20 | 3.64 | 3.65 | 3.75 | -0.51 | -12.29% | 208 | 356 | 13.20% |
| TLT241231P00092000 | 2024-05-15 9:41AM EDT | 2024-12-31 | 3.84 | 3.70 | 3.80 | -0.76 | -16.52% | 60 | 293 | 13.06% |
| TLT250117P00092000 | 2024-05-15 2:05PM EDT | 2025-01-17 | 3.85 | 3.85 | 3.95 | -0.88 | -18.60% | 638 | 7,024 | 13.10% |
| TLT250221P00092000 | 2024-05-02 1:56PM EDT | 2025-02-21 | 4.20 | 4.10 | 4.20 | -1.69 | -28.69% | 5 | 194 | 13.04% |
| TLT250321P00092000 | 2024-05-15 1:05PM EDT | 2025-03-21 | 4.25 | 4.30 | 4.40 | -0.80 | -15.84% | 9 | 839 | 13.03% |
| TLT250331P00092000 | 2024-05-15 11:53AM EDT | 2025-03-31 | 4.40 | 4.30 | 4.45 | -0.68 | -13.39% | 6 | 58 | 12.97% |
| TLT250417P00092000 | 2024-05-15 1:18PM EDT | 2025-04-17 | 4.40 | 4.45 | 4.60 | -0.80 | -15.38% | 56 | 11 | 13.07% |
| TLT260116P00092000 | 2024-05-15 2:25PM EDT | 2026-01-16 | 6.20 | 6.15 | 6.50 | -0.75 | -10.79% | 9 | 1,268 | 13.73% |
© 2024 Yahoo. All rights reserved.