iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:101.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00101000 | 2024-04-15 2:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TLT240503C00101000 | 2024-04-24 1:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510C00101000 | 2024-04-24 3:16PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TLT240517C00101000 | 2024-04-24 3:07PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 12,462 | 12.50% |
| TLT240524C00101000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 12.50% |
| TLT240531C00101000 | 2024-04-17 11:43AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240621C00101000 | 2024-04-24 3:13PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 217 | 2,599 | 6.25% |
| TLT240628C00101000 | 2024-04-23 11:33AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT240719C00101000 | 2024-04-24 10:47AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 560 | 6.25% |
| TLT240816C00101000 | 2024-04-24 1:14PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 492 | 6.25% |
| TLT240920C00101000 | 2024-04-24 12:34PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 306 | 6.25% |
| TLT240930C00101000 | 2024-04-12 11:02AM EDT | 2024-09-30 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 6.25% |
| TLT241018C00101000 | 2024-04-24 9:55AM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6,828 | 3.13% |
| TLT241115C00101000 | 2024-04-24 1:28PM EDT | 2024-11-15 | 0.80 | 0.00 | 0.00 | 0.00 | - | 110 | 1,780 | 3.13% |
| TLT241220C00101000 | 2024-04-24 1:29PM EDT | 2024-12-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
| TLT241231C00101000 | 2024-04-23 3:17PM EDT | 2024-12-31 | 1.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TLT250117C00101000 | 2024-04-24 12:02PM EDT | 2025-01-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TLT250221C00101000 | 2024-04-17 2:17PM EDT | 2025-02-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TLT250321C00101000 | 2024-04-22 1:16PM EDT | 2025-03-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250331C00101000 | 2024-04-24 10:06AM EDT | 2025-03-31 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT260116C00101000 | 2024-04-24 2:18PM EDT | 2026-01-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 12 | 99 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00101000 | 2024-04-18 12:23PM EDT | 2024-05-10 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240517P00101000 | 2024-04-23 10:29AM EDT | 2024-05-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TLT240524P00101000 | 2024-04-10 11:22AM EDT | 2024-05-24 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00101000 | 2024-04-16 2:46PM EDT | 2024-06-21 | 12.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240628P00101000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TLT240719P00101000 | 2024-04-10 10:10AM EDT | 2024-07-19 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816P00101000 | 2024-04-03 9:42AM EDT | 2024-08-16 | 9.81 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 0.00% |
| TLT240920P00101000 | 2024-04-09 10:14AM EDT | 2024-09-20 | 9.21 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 0.00% |
| TLT240930P00101000 | 2024-04-08 9:54AM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| TLT241018P00101000 | 2024-04-03 1:04PM EDT | 2024-10-18 | 9.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241115P00101000 | 2024-04-22 1:58PM EDT | 2024-11-15 | 12.40 | 0.00 | 0.00 | 0.00 | - | 100 | 168 | 0.00% |
| TLT241220P00101000 | 2024-03-20 2:08PM EDT | 2024-12-20 | 9.25 | 12.20 | 12.45 | 0.00 | - | 1 | 184 | 0.00% |
| TLT241231P00101000 | 2024-01-16 3:14PM EDT | 2024-12-31 | 8.62 | 8.50 | 10.80 | 0.00 | - | - | 2 | 0.00% |
| TLT250117P00101000 | 2024-04-10 9:30AM EDT | 2025-01-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 2025-02-21 | 10.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT260116P00101000 | 2024-04-19 10:40AM EDT | 2026-01-16 | 13.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.