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:100.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424C00100000 | 2024-04-12 11:23AM EDT | 2024-04-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 39.84% |
| TLT240426C00100000 | 2024-04-19 2:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,054 | 33.59% |
| TLT240503C00100000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 3,839 | 27.54% |
| TLT240510C00100000 | 2024-04-18 10:10AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 125 | 22.46% |
| TLT240517C00100000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 97 | 25,541 | 20.31% |
| TLT240524C00100000 | 2024-04-17 9:49AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | 0.00 | - | 15 | 139 | 19.34% |
| TLT240621C00100000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 837 | 24,579 | 16.85% |
| TLT240628C00100000 | 2024-04-19 2:16PM EDT | 2024-06-28 | 0.17 | 0.16 | 0.18 | 0.00 | - | 331 | 3,770 | 16.85% |
| TLT240719C00100000 | 2024-04-19 3:35PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.29 | +0.02 | +8.00% | 243 | 17,539 | 16.50% |
| TLT240816C00100000 | 2024-04-19 3:28PM EDT | 2024-08-16 | 0.44 | 0.42 | 0.46 | +0.04 | +10.00% | 269 | 14,671 | 16.31% |
| TLT240920C00100000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 0.70 | 0.66 | 0.70 | +0.10 | +16.67% | 176 | 4,996 | 16.25% |
| TLT240930C00100000 | 2024-04-19 12:29PM EDT | 2024-09-30 | 0.75 | 0.71 | 0.76 | +0.11 | +17.19% | 50 | 1,885 | 16.16% |
| TLT241018C00100000 | 2024-04-19 3:32PM EDT | 2024-10-18 | 0.86 | 0.83 | 0.88 | +0.03 | +3.61% | 295 | 3,915 | 16.11% |
| TLT241115C00100000 | 2024-04-19 3:48PM EDT | 2024-11-15 | 1.14 | 1.11 | 1.17 | +0.06 | +5.56% | 708 | 5,473 | 16.61% |
| TLT241220C00100000 | 2024-04-19 3:43PM EDT | 2024-12-20 | 1.37 | 1.35 | 1.43 | +0.04 | +3.01% | 541 | 8,200 | 16.62% |
| TLT241231C00100000 | 2024-04-19 1:51PM EDT | 2024-12-31 | 1.41 | 1.39 | 1.49 | +0.08 | +6.02% | 62 | 1,446 | 16.53% |
| TLT250117C00100000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 1.57 | 1.56 | 1.60 | +0.07 | +4.67% | 1,772 | 50,541 | 16.48% |
| TLT250221C00100000 | 2024-04-19 11:26AM EDT | 2025-02-21 | 1.90 | 1.76 | 1.91 | +0.17 | +9.83% | 4 | 496 | 16.72% |
| TLT250321C00100000 | 2024-04-19 1:38PM EDT | 2025-03-21 | 2.02 | 1.96 | 2.18 | +0.03 | +1.51% | 40 | 1,252 | 16.99% |
| TLT250331C00100000 | 2024-04-19 11:25AM EDT | 2025-03-31 | 2.20 | 2.11 | 2.32 | -0.10 | -4.35% | 1 | 295 | 17.23% |
| TLT260116C00100000 | 2024-04-19 3:39PM EDT | 2026-01-16 | 4.41 | 4.35 | 4.60 | +0.01 | +0.23% | 159 | 11,761 | 18.12% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426P00100000 | 2024-04-04 3:38PM EDT | 2024-04-26 | 7.45 | 10.80 | 10.90 | 0.00 | - | 41 | 0 | 41.99% |
| TLT240503P00100000 | 2024-04-19 1:10PM EDT | 2024-05-03 | 11.15 | 10.95 | 11.05 | +2.99 | +36.64% | 3 | 0 | 38.57% |
| TLT240517P00100000 | 2024-04-18 11:41AM EDT | 2024-05-17 | 11.30 | 10.95 | 11.05 | 0.00 | - | 20 | 67 | 27.30% |
| TLT240531P00100000 | 2024-04-16 1:19PM EDT | 2024-05-31 | 10.77 | 10.95 | 11.05 | -0.98 | -8.34% | 1 | 46 | 22.32% |
| TLT240621P00100000 | 2024-04-19 10:37AM EDT | 2024-06-21 | 11.17 | 10.95 | 11.05 | -0.11 | -0.98% | 7 | 6,148 | 18.21% |
| TLT240628P00100000 | 2024-04-17 1:02PM EDT | 2024-06-28 | 10.97 | 10.95 | 11.05 | +0.02 | +0.18% | 1 | 275 | 17.29% |
| TLT240719P00100000 | 2024-04-19 1:07PM EDT | 2024-07-19 | 11.10 | 11.00 | 11.10 | -0.19 | -1.68% | 7 | 2,474 | 15.97% |
| TLT240816P00100000 | 2024-04-19 1:08PM EDT | 2024-08-16 | 11.14 | 11.00 | 11.15 | -0.41 | -3.55% | 20 | 1,100 | 14.60% |
| TLT240920P00100000 | 2024-04-19 3:53PM EDT | 2024-09-20 | 11.21 | 11.10 | 11.25 | -0.27 | -2.35% | 37 | 939 | 13.83% |
| TLT240930P00100000 | 2024-04-16 11:09AM EDT | 2024-09-30 | 11.70 | 11.10 | 11.25 | 0.00 | - | 11 | 180 | 13.40% |
| TLT241018P00100000 | 2024-04-16 11:13AM EDT | 2024-10-18 | 11.83 | 11.15 | 11.30 | 0.00 | - | 2 | 170 | 13.14% |
| TLT241115P00100000 | 2024-04-15 1:37PM EDT | 2024-11-15 | 11.60 | 11.25 | 11.45 | 0.00 | - | 1 | 122 | 13.31% |
| TLT241220P00100000 | 2024-04-18 9:55AM EDT | 2024-12-20 | 11.50 | 11.35 | 11.60 | 0.00 | - | 5 | 291 | 13.21% |
| TLT241231P00100000 | 2024-04-17 12:44PM EDT | 2024-12-31 | 11.60 | 11.40 | 11.60 | 0.00 | - | 11 | 963 | 12.93% |
| TLT250117P00100000 | 2024-04-19 1:18PM EDT | 2025-01-17 | 11.62 | 11.40 | 11.70 | -0.08 | -0.68% | 66 | 9,573 | 13.04% |
| TLT250221P00100000 | 2024-03-12 9:45AM EDT | 2025-02-21 | 7.92 | 10.90 | 11.60 | 0.00 | - | 4 | 26 | 11.79% |
| TLT250321P00100000 | 2024-04-16 12:45PM EDT | 2025-03-21 | 12.40 | 11.60 | 11.90 | 0.00 | - | 10 | 119 | 12.66% |
| TLT250331P00100000 | 2024-04-05 3:09PM EDT | 2025-03-31 | 9.72 | 9.50 | 13.25 | 0.00 | - | 5 | 10 | 17.54% |
| TLT260116P00100000 | 2024-04-19 11:20AM EDT | 2026-01-16 | 13.15 | 12.30 | 13.65 | -0.08 | -0.60% | 9 | 1,434 | 13.94% |
© 2024 Yahoo. All rights reserved.