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:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00105000 | 2024-04-12 12:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TLT240503C00105000 | 2024-04-03 12:43PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLT240510C00105000 | 2024-04-23 1:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TLT240517C00105000 | 2024-04-25 11:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240524C00105000 | 2024-04-15 11:32AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240531C00105000 | 2024-04-16 1:32PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TLT240621C00105000 | 2024-04-25 2:32PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TLT240628C00105000 | 2024-04-22 9:54AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240719C00105000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT240816C00105000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 6.25% |
| TLT240920C00105000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TLT240930C00105000 | 2024-04-25 9:51AM EDT | 2024-09-30 | 0.27 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TLT241018C00105000 | 2024-04-25 3:22PM EDT | 2024-10-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TLT241115C00105000 | 2024-04-25 3:07PM EDT | 2024-11-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TLT241220C00105000 | 2024-04-25 1:02PM EDT | 2024-12-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| TLT241231C00105000 | 2024-04-24 12:26PM EDT | 2024-12-31 | 0.66 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 6.25% |
| TLT250117C00105000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| TLT250221C00105000 | 2024-04-25 2:53PM EDT | 2025-02-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TLT250321C00105000 | 2024-04-24 2:22PM EDT | 2025-03-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT250331C00105000 | 2024-04-25 10:33AM EDT | 2025-03-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TLT260116C00105000 | 2024-04-25 3:01PM EDT | 2026-01-16 | 2.98 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00105000 | 2024-04-01 12:57PM EDT | 2024-05-03 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510P00105000 | 2024-04-19 10:42AM EDT | 2024-05-10 | 16.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240517P00105000 | 2024-04-10 9:38AM EDT | 2024-05-17 | 13.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240621P00105000 | 2024-04-25 10:19AM EDT | 2024-06-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 2024-06-28 | 16.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00105000 | 2024-04-22 9:49AM EDT | 2024-07-19 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816P00105000 | 2024-04-15 9:46AM EDT | 2024-08-16 | 16.07 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| TLT240920P00105000 | 2024-04-18 1:38PM EDT | 2024-09-20 | 16.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TLT240930P00105000 | 2024-04-16 2:31PM EDT | 2024-09-30 | 16.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT241018P00105000 | 2024-03-12 3:16PM EDT | 2024-10-18 | 10.70 | 15.05 | 15.40 | 0.00 | - | 1 | 8 | 0.00% |
| TLT241115P00105000 | 2024-03-13 9:44AM EDT | 2024-11-15 | 11.06 | 14.55 | 14.75 | 0.00 | - | 2 | 3,523 | 0.00% |
| TLT241220P00105000 | 2024-04-15 3:22PM EDT | 2024-12-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT241231P00105000 | 2024-03-20 9:45AM EDT | 2024-12-31 | 12.60 | 15.75 | 16.00 | 0.00 | - | 16 | 21 | 0.00% |
| TLT250117P00105000 | 2024-04-25 1:14PM EDT | 2025-01-17 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 2025-02-21 | 13.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250331P00105000 | 2024-04-24 1:13PM EDT | 2025-03-31 | 17.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLT260116P00105000 | 2024-04-23 3:42PM EDT | 2026-01-16 | 16.97 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.