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:104.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424C00104000 | 2024-04-16 11:08AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT240426C00104000 | 2024-04-08 2:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TLT240503C00104000 | 2024-04-10 1:26PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TLT240510C00104000 | 2024-04-12 9:34AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240517C00104000 | 2024-04-23 10:23AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240524C00104000 | 2024-04-22 11:38AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| TLT240621C00104000 | 2024-04-18 10:45AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240628C00104000 | 2024-04-05 3:10PM EDT | 2024-06-28 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240719C00104000 | 2024-04-17 2:13PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TLT240816C00104000 | 2024-04-23 3:35PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240920C00104000 | 2024-04-17 12:57PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT240930C00104000 | 2024-04-16 11:04AM EDT | 2024-09-30 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT241018C00104000 | 2024-04-22 11:45AM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT241115C00104000 | 2024-04-19 2:50PM EDT | 2024-11-15 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT241220C00104000 | 2024-04-23 1:13PM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT241231C00104000 | 2024-04-23 3:15PM EDT | 2024-12-31 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250117C00104000 | 2024-04-23 3:38PM EDT | 2025-01-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250221C00104000 | 2024-04-17 2:36PM EDT | 2025-02-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| TLT250321C00104000 | 2024-04-15 10:56AM EDT | 2025-03-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250331C00104000 | 2024-04-18 2:54PM EDT | 2025-03-31 | 1.46 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| TLT260116C00104000 | 2024-04-18 2:27PM EDT | 2026-01-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00104000 | 2024-04-18 12:45PM EDT | 2024-05-03 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00104000 | 2024-04-22 10:05AM EDT | 2024-05-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00104000 | 2024-04-08 10:55AM EDT | 2024-06-21 | 12.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240628P00104000 | 2024-03-14 9:33AM EDT | 2024-06-28 | 10.45 | 13.65 | 13.80 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240719P00104000 | 2024-04-17 11:12AM EDT | 2024-07-19 | 15.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240816P00104000 | 2024-04-03 9:46AM EDT | 2024-08-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00104000 | 2024-03-27 3:49PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240930P00104000 | 2024-04-04 10:22AM EDT | 2024-09-30 | 11.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241115P00104000 | 2024-03-01 3:13PM EDT | 2024-11-15 | 10.50 | 10.05 | 10.40 | 0.00 | - | 2 | 76 | 0.00% |
| TLT241220P00104000 | 2024-03-25 10:46AM EDT | 2024-12-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00104000 | 2024-04-02 9:50AM EDT | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 2025-03-21 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT260116P00104000 | 2024-04-01 3:15PM EDT | 2026-01-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.