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:109.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00109000 | 2024-04-16 2:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLT240621C00109000 | 2024-05-07 1:48PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240628C00109000 | 2024-05-07 1:07PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240719C00109000 | 2024-05-02 10:38AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240816C00109000 | 2024-05-06 11:15AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240920C00109000 | 2024-04-16 11:14AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240930C00109000 | 2024-05-08 9:37AM EDT | 2024-09-30 | 0.18 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| TLT241018C00109000 | 2024-04-29 11:12AM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT241115C00109000 | 2024-05-07 3:54PM EDT | 2024-11-15 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,251 | 0 | 6.25% |
| TLT241220C00109000 | 2024-05-08 9:35AM EDT | 2024-12-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TLT241231C00109000 | 2024-04-29 12:07PM EDT | 2024-12-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TLT250117C00109000 | 2024-05-09 3:25PM EDT | 2025-01-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT250321C00109000 | 2024-04-30 12:15PM EDT | 2025-03-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250331C00109000 | 2024-04-15 11:49AM EDT | 2025-03-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00109000 | 2024-01-11 10:51AM EDT | 2024-05-17 | 12.90 | 15.05 | 15.25 | 0.00 | - | 1 | 22 | 0.00% |
| TLT240621P00109000 | 2024-04-22 12:31PM EDT | 2024-06-21 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240628P00109000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 20.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719P00109000 | 2024-02-01 12:46PM EDT | 2024-07-19 | 11.00 | 14.50 | 14.60 | 0.00 | - | 5 | 15 | 0.00% |
| TLT240816P00109000 | 2024-01-04 2:31PM EDT | 2024-08-16 | 12.35 | 13.05 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920P00109000 | 2023-12-22 12:09PM EDT | 2024-09-20 | 11.66 | 14.45 | 17.30 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930P00109000 | 2023-10-04 11:42AM EDT | 2024-09-30 | 23.05 | 18.70 | 23.50 | 0.00 | - | - | 0 | 49.02% |
| TLT241018P00109000 | 2024-02-12 11:59AM EDT | 2024-10-18 | 15.66 | 14.65 | 14.85 | 0.00 | - | - | 20 | 0.00% |
| TLT241115P00109000 | 2024-01-26 12:22PM EDT | 2024-11-15 | 15.56 | 15.35 | 15.50 | 0.00 | - | 1 | 33 | 0.00% |
| TLT250117P00109000 | 2024-02-16 10:31AM EDT | 2025-01-17 | 16.91 | 16.05 | 16.40 | 0.00 | - | 10 | 543 | 0.00% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 2025-03-21 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 14.23% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 2025-03-31 | 18.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.