iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:102.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00102000 | 2024-04-15 2:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 161 | 51.56% |
| TLT240503C00102000 | 2024-04-16 3:55PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 57 | 31.25% |
| TLT240510C00102000 | 2024-04-23 1:14PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 200 | 26.56% |
| TLT240517C00102000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 9,539 | 22.66% |
| TLT240524C00102000 | 2024-04-23 2:17PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 15 | 2 | 21.09% |
| TLT240531C00102000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 22 | 19.83% |
| TLT240621C00102000 | 2024-04-23 10:57AM EDT | 2024-06-21 | 0.06 | 0.07 | 0.09 | -0.03 | -33.33% | 37 | 5,002 | 18.21% |
| TLT240628C00102000 | 2024-04-23 12:26PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 5 | 312 | 17.58% |
| TLT240719C00102000 | 2024-04-23 10:18AM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | 0.00 | - | 1 | 7,264 | 17.19% |
| TLT240816C00102000 | 2024-04-23 1:32PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.30 | +0.01 | +3.57% | 35 | 143 | 16.75% |
| TLT240920C00102000 | 2024-04-23 11:22AM EDT | 2024-09-20 | 0.45 | 0.44 | 0.47 | +0.01 | +2.27% | 20 | 4,194 | 16.43% |
| TLT240930C00102000 | 2024-04-19 3:59PM EDT | 2024-09-30 | 0.53 | 0.47 | 0.52 | 0.00 | - | 11 | 141 | 16.36% |
| TLT241018C00102000 | 2024-04-18 3:32PM EDT | 2024-10-18 | 0.62 | 0.57 | 0.62 | 0.00 | - | 10 | 527 | 16.31% |
| TLT241115C00102000 | 2024-04-18 9:50AM EDT | 2024-11-15 | 0.85 | 0.78 | 0.84 | 0.00 | - | 1 | 115 | 16.64% |
| TLT241220C00102000 | 2024-04-19 12:10PM EDT | 2024-12-20 | 1.08 | 0.98 | 1.06 | 0.00 | - | 1 | 395 | 16.61% |
| TLT241231C00102000 | 2024-04-19 2:40PM EDT | 2024-12-31 | 1.09 | 1.01 | 1.10 | -0.03 | -2.68% | 7 | 426 | 16.46% |
| TLT250117C00102000 | 2024-04-23 1:01PM EDT | 2025-01-17 | 1.26 | 1.18 | 1.26 | +0.06 | +5.00% | 2 | 2,663 | 16.72% |
| TLT250221C00102000 | 2024-04-23 2:56PM EDT | 2025-02-21 | 1.40 | 1.37 | 1.44 | 0.00 | - | 30 | 155 | 16.53% |
| TLT250321C00102000 | 2024-04-17 3:58PM EDT | 2025-03-21 | 1.78 | 1.54 | 1.66 | 0.00 | - | 4 | 117 | 16.71% |
| TLT250331C00102000 | 2024-04-22 3:20PM EDT | 2025-03-31 | 1.79 | 1.64 | 1.78 | +0.03 | +1.70% | 1 | 191 | 16.93% |
| TLT260116C00102000 | 2024-04-18 9:56AM EDT | 2026-01-16 | 4.00 | 3.50 | 4.05 | 0.00 | - | 6 | 174 | 18.20% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00102000 | 2024-04-23 9:46AM EDT | 2024-05-17 | 12.85 | 13.10 | 13.20 | -0.74 | -5.45% | 5 | 8 | 33.30% |
| TLT240621P00102000 | 2024-04-11 10:21AM EDT | 2024-06-21 | 12.35 | 13.05 | 13.15 | 0.00 | - | 1 | 10 | 20.36% |
| TLT240628P00102000 | 2024-04-05 1:17PM EDT | 2024-06-28 | 10.25 | 13.05 | 13.15 | 0.00 | - | 5 | 15 | 19.24% |
| TLT240719P00102000 | 2024-04-04 10:21AM EDT | 2024-07-19 | 9.58 | 13.05 | 13.15 | 0.00 | - | 3 | 8 | 16.80% |
| TLT240816P00102000 | 2024-04-05 10:56AM EDT | 2024-08-16 | 10.37 | 13.10 | 13.20 | 0.00 | - | 1 | 18 | 15.50% |
| TLT240920P00102000 | 2024-04-17 1:20PM EDT | 2024-09-20 | 13.15 | 13.05 | 13.20 | 0.00 | - | 1 | 79 | 13.60% |
| TLT240930P00102000 | 2024-04-02 12:56PM EDT | 2024-09-30 | 10.12 | 13.05 | 13.20 | 0.00 | - | 3 | 1,515 | 13.18% |
| TLT241018P00102000 | 2024-04-02 12:30PM EDT | 2024-10-18 | 10.21 | 13.10 | 13.20 | 0.00 | - | 5 | 10 | 12.50% |
| TLT241115P00102000 | 2024-04-16 10:03AM EDT | 2024-11-15 | 14.05 | 13.15 | 13.30 | 0.00 | - | 10 | 85 | 12.70% |
| TLT241220P00102000 | 2024-04-09 12:22PM EDT | 2024-12-20 | 10.42 | 13.20 | 13.35 | 0.00 | - | 1 | 31 | 12.17% |
| TLT241231P00102000 | 2024-03-04 10:30AM EDT | 2024-12-31 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250117P00102000 | 2024-04-16 10:41AM EDT | 2025-01-17 | 14.20 | 13.25 | 13.45 | 0.00 | - | 21 | 94 | 12.27% |
| TLT250221P00102000 | 2024-04-02 2:17PM EDT | 2025-02-21 | 10.80 | 13.25 | 13.45 | 0.00 | - | 3 | 6 | 11.55% |
| TLT260116P00102000 | 2024-04-10 1:26PM EDT | 2026-01-16 | 13.15 | 14.05 | 15.05 | 0.00 | - | 2 | 40 | 13.27% |
© 2024 Yahoo. All rights reserved.