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:107.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00107000 | 2024-04-16 10:18AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 739 | 25.00% |
| TLT240621C00107000 | 2024-05-08 2:45PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,263 | 12.50% |
| TLT240628C00107000 | 2024-04-30 11:48AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 12.50% |
| TLT240719C00107000 | 2024-05-09 9:32AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 6.25% |
| TLT240816C00107000 | 2024-05-08 2:53PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 6.25% |
| TLT240920C00107000 | 2024-05-09 3:41PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 6.25% |
| TLT240930C00107000 | 2024-05-06 1:26PM EDT | 2024-09-30 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 6.25% |
| TLT241018C00107000 | 2024-05-08 3:50PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 300 | 3,476 | 6.25% |
| TLT241115C00107000 | 2024-05-09 10:26AM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 3,689 | 6.25% |
| TLT241220C00107000 | 2024-05-07 12:05PM EDT | 2024-12-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 26 | 171 | 6.25% |
| TLT241231C00107000 | 2024-05-09 2:52PM EDT | 2024-12-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 30 | 445 | 6.25% |
| TLT250117C00107000 | 2024-05-09 3:23PM EDT | 2025-01-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 14 | 1,702 | 6.25% |
| TLT250321C00107000 | 2024-05-09 11:03AM EDT | 2025-03-21 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 3.13% |
| TLT250331C00107000 | 2024-05-06 10:13AM EDT | 2025-03-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00107000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TLT240621P00107000 | 2024-02-14 3:55PM EDT | 2024-06-21 | 14.33 | 14.00 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| TLT240628P00107000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719P00107000 | 2024-04-29 9:40AM EDT | 2024-07-19 | 18.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240816P00107000 | 2024-04-29 9:41AM EDT | 2024-08-16 | 18.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240930P00107000 | 2024-04-08 10:56AM EDT | 2024-09-30 | 15.61 | 16.60 | 16.70 | 0.00 | - | 4 | 0 | 17.80% |
| TLT241018P00107000 | 2023-12-28 11:52AM EDT | 2024-10-18 | 8.65 | 13.65 | 13.95 | 0.00 | - | - | 1 | 0.00% |
| TLT241115P00107000 | 2024-01-26 4:23PM EDT | 2024-11-15 | 14.00 | 13.50 | 13.65 | 0.00 | - | 57 | 2,068 | 0.00% |
| TLT241220P00107000 | 2024-04-05 9:48AM EDT | 2024-12-20 | 15.20 | 17.05 | 17.30 | 0.00 | - | 1 | 0 | 18.73% |
| TLT250117P00107000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 18.75 | 0.00 | 0.00 | 0.00 | - | 10 | 412 | 0.00% |
| TLT250321P00107000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 18.77 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TLT250331P00107000 | 2024-04-29 9:41AM EDT | 2025-03-31 | 18.74 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.