iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:93.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00093000 | 2024-05-15 1:06PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 228 | 11,098 | 11.72% |
| TLT240517C00093000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | +0.03 | +60.00% | 8,033 | 17,261 | 11.91% |
| TLT240522C00093000 | 2024-05-15 2:22PM EDT | 2024-05-22 | 0.23 | 0.23 | 0.24 | +0.10 | +76.92% | 965 | 1,669 | 11.04% |
| TLT240524C00093000 | 2024-05-15 2:21PM EDT | 2024-05-24 | 0.35 | 0.34 | 0.35 | +0.16 | +84.21% | 1,612 | 2,156 | 11.96% |
| TLT240531C00093000 | 2024-05-15 2:08PM EDT | 2024-05-31 | 0.60 | 0.55 | 0.57 | +0.28 | +87.50% | 581 | 6,718 | 12.26% |
| TLT240607C00093000 | 2024-05-15 1:51PM EDT | 2024-06-07 | 0.76 | 0.69 | 0.70 | +0.32 | +72.73% | 1,338 | 808 | 11.77% |
| TLT240614C00093000 | 2024-05-15 1:48PM EDT | 2024-06-14 | 0.95 | 0.93 | 0.94 | +0.31 | +44.93% | 175 | 959 | 12.70% |
| TLT240621C00093000 | 2024-05-15 2:18PM EDT | 2024-06-21 | 1.09 | 1.06 | 1.08 | +0.35 | +47.30% | 7,779 | 60,181 | 12.70% |
| TLT240628C00093000 | 2024-05-15 2:10PM EDT | 2024-06-28 | 1.28 | 1.22 | 1.24 | +0.40 | +45.45% | 1,504 | 968 | 12.94% |
| TLT240719C00093000 | 2024-05-15 2:21PM EDT | 2024-07-19 | 1.64 | 1.62 | 1.64 | +0.39 | +31.20% | 1,130 | 11,233 | 13.28% |
| TLT240816C00093000 | 2024-05-15 2:17PM EDT | 2024-08-16 | 2.20 | 2.15 | 2.16 | +0.49 | +28.65% | 1,096 | 1,882 | 13.94% |
| TLT240920C00093000 | 2024-05-15 1:24PM EDT | 2024-09-20 | 2.78 | 2.70 | 2.73 | +0.55 | +24.66% | 505 | 4,666 | 14.52% |
| TLT240930C00093000 | 2024-05-15 1:36PM EDT | 2024-09-30 | 2.95 | 2.86 | 2.89 | +0.53 | +21.90% | 4 | 367 | 14.70% |
| TLT241018C00093000 | 2024-05-15 12:45PM EDT | 2024-10-18 | 3.19 | 3.10 | 3.15 | +0.59 | +22.69% | 18 | 481 | 14.91% |
| TLT241115C00093000 | 2024-05-15 12:58PM EDT | 2024-11-15 | 3.82 | 3.75 | 3.80 | +0.60 | +18.63% | 82 | 3,317 | 16.22% |
| TLT241220C00093000 | 2024-05-15 1:07PM EDT | 2024-12-20 | 4.24 | 4.15 | 4.20 | +0.69 | +19.44% | 395 | 2,171 | 16.28% |
| TLT241231C00093000 | 2024-05-15 12:41PM EDT | 2024-12-31 | 4.29 | 4.20 | 4.25 | +0.79 | +22.57% | 17 | 380 | 16.06% |
| TLT250117C00093000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 4.56 | 4.50 | 4.60 | +0.66 | +16.92% | 251 | 14,359 | 16.65% |
| TLT250221C00093000 | 2024-05-13 11:44AM EDT | 2025-02-21 | 4.14 | 4.90 | 4.95 | 0.00 | - | 2 | 502 | 16.67% |
| TLT250321C00093000 | 2024-05-15 10:04AM EDT | 2025-03-21 | 5.05 | 5.20 | 5.25 | +0.40 | +8.60% | 3 | 170 | 16.79% |
| TLT250331C00093000 | 2024-05-15 1:18PM EDT | 2025-03-31 | 5.45 | 5.25 | 5.45 | +0.80 | +17.20% | 41 | 6,074 | 17.10% |
| TLT250417C00093000 | 2024-05-15 11:00AM EDT | 2025-04-17 | 5.40 | 5.45 | 5.60 | +0.59 | +12.27% | 2 | 188 | 17.09% |
| TLT260116C00093000 | 2024-05-15 1:47PM EDT | 2026-01-16 | 8.22 | 8.00 | 8.35 | +0.67 | +8.87% | 2 | 794 | 18.49% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00093000 | 2024-05-15 12:53PM EDT | 2024-05-15 | 0.81 | 0.91 | 0.94 | -1.36 | -62.67% | 64 | 18 | 0.00% |
| TLT240517P00093000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 0.96 | 0.95 | 1.00 | -1.55 | -61.75% | 103 | 370 | 9.18% |
| TLT240522P00093000 | 2024-05-15 1:47PM EDT | 2024-05-22 | 0.99 | 1.06 | 1.09 | -1.37 | -58.05% | 138 | 2 | 8.40% |
| TLT240524P00093000 | 2024-05-15 1:31PM EDT | 2024-05-24 | 1.05 | 1.12 | 1.14 | -1.30 | -55.32% | 38 | 37 | 8.64% |
| TLT240531P00093000 | 2024-05-15 2:01PM EDT | 2024-05-31 | 1.19 | 1.26 | 1.27 | -1.31 | -52.40% | 61 | 31,712 | 8.62% |
| TLT240607P00093000 | 2024-05-15 1:20PM EDT | 2024-06-07 | 1.49 | 1.57 | 1.59 | -1.66 | -52.70% | 23 | 2,151 | 10.99% |
| TLT240614P00093000 | 2024-05-15 1:47PM EDT | 2024-06-14 | 1.70 | 1.74 | 1.76 | -0.85 | -33.33% | 8 | 26 | 11.35% |
| TLT240621P00093000 | 2024-05-15 2:20PM EDT | 2024-06-21 | 1.81 | 1.81 | 1.83 | -1.00 | -36.10% | 455 | 8,119 | 10.87% |
| TLT240628P00093000 | 2024-05-15 12:21PM EDT | 2024-06-28 | 1.82 | 1.88 | 1.90 | -1.00 | -35.46% | 149 | 489 | 10.55% |
| TLT240719P00093000 | 2024-05-15 2:01PM EDT | 2024-07-19 | 2.21 | 2.24 | 2.27 | -1.01 | -31.37% | 58 | 3,208 | 11.15% |
| TLT240816P00093000 | 2024-05-15 2:03PM EDT | 2024-08-16 | 2.63 | 2.64 | 2.68 | -0.87 | -24.86% | 4 | 373 | 11.57% |
| TLT240920P00093000 | 2024-05-15 2:12PM EDT | 2024-09-20 | 3.00 | 3.00 | 3.05 | -0.89 | -22.88% | 147 | 5,438 | 11.59% |
| TLT240930P00093000 | 2024-05-15 2:02PM EDT | 2024-09-30 | 3.10 | 3.05 | 3.15 | -1.08 | -25.84% | 22 | 306 | 11.61% |
| TLT241018P00093000 | 2024-05-15 1:38PM EDT | 2024-10-18 | 3.27 | 3.30 | 3.40 | -1.01 | -23.60% | 51 | 969 | 11.97% |
| TLT241115P00093000 | 2024-05-15 1:38PM EDT | 2024-11-15 | 3.79 | 3.80 | 3.90 | -0.79 | -17.25% | 51 | 3,358 | 12.95% |
| TLT241220P00093000 | 2024-05-15 10:05AM EDT | 2024-12-20 | 4.32 | 4.15 | 4.20 | -0.68 | -13.60% | 5 | 1,532 | 12.93% |
| TLT241231P00093000 | 2024-05-09 2:29PM EDT | 2024-12-31 | 4.99 | 4.15 | 4.30 | 0.00 | - | 5 | 143 | 12.96% |
| TLT250117P00093000 | 2024-05-15 10:07AM EDT | 2025-01-17 | 4.50 | 4.35 | 4.40 | -0.91 | -16.82% | 2 | 4,062 | 12.84% |
| TLT250221P00093000 | 2024-05-07 9:39AM EDT | 2025-02-21 | 4.75 | 4.55 | 4.65 | -0.65 | -12.04% | 1 | 1,531 | 12.79% |
| TLT250321P00093000 | 2024-05-10 10:51AM EDT | 2025-03-21 | 5.80 | 4.75 | 4.85 | 0.00 | - | 1 | 202 | 12.80% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 2025-03-31 | 7.12 | 4.75 | 4.90 | 0.00 | - | 1 | 21 | 12.75% |
| TLT250417P00093000 | 2024-05-15 12:32PM EDT | 2025-04-17 | 4.92 | 4.90 | 5.05 | -0.79 | -13.84% | 3 | 8 | 12.84% |
| TLT260116P00093000 | 2024-05-15 1:45PM EDT | 2026-01-16 | 6.70 | 6.55 | 6.80 | -0.60 | -8.22% | 6 | 1,567 | 13.23% |
© 2024 Yahoo. All rights reserved.