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:111.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00111000 | 2024-04-15 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 856 | 48.44% |
| TLT240621C00111000 | 2024-05-07 12:24PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 546 | 25.20% |
| TLT240628C00111000 | 2024-04-30 11:01AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 117 | 24.22% |
| TLT240719C00111000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 10 | 242 | 22.07% |
| TLT240816C00111000 | 2024-05-09 3:09PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 5 | 285 | 20.12% |
| TLT240920C00111000 | 2024-05-09 3:07PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 10 | 302 | 18.51% |
| TLT240930C00111000 | 2024-04-24 12:32PM EDT | 2024-09-30 | 0.17 | 0.14 | 0.17 | 0.00 | - | 6 | 133 | 18.04% |
| TLT241018C00111000 | 2024-04-25 12:43PM EDT | 2024-10-18 | 0.23 | 0.17 | 0.20 | 0.00 | - | 1 | 322 | 17.53% |
| TLT241115C00111000 | 2024-05-07 3:54PM EDT | 2024-11-15 | 0.26 | 0.24 | 0.28 | 0.00 | - | 369 | 254 | 17.33% |
| TLT241220C00111000 | 2024-04-18 9:30AM EDT | 2024-12-20 | 0.47 | 0.32 | 0.35 | 0.00 | - | 2 | 21 | 16.70% |
| TLT241231C00111000 | 2024-05-07 10:53AM EDT | 2024-12-31 | 0.43 | 0.36 | 0.41 | 0.00 | - | 10 | 187 | 16.90% |
| TLT250117C00111000 | 2024-05-09 3:25PM EDT | 2025-01-17 | 0.46 | 0.43 | 0.49 | -0.02 | -4.17% | 62 | 1,460 | 17.02% |
| TLT250321C00111000 | 2024-04-24 12:19PM EDT | 2025-03-21 | 0.61 | 0.67 | 0.73 | 0.00 | - | 1 | 15 | 16.85% |
| TLT250331C00111000 | 2024-04-17 1:00PM EDT | 2025-03-31 | 0.80 | 0.71 | 0.78 | 0.00 | - | 2 | 42 | 16.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00111000 | 2023-12-21 12:04PM EDT | 2024-05-17 | 12.05 | 16.90 | 17.10 | 0.00 | - | 5 | 21 | 0.00% |
| TLT240621P00111000 | 2024-04-22 2:07PM EDT | 2024-06-21 | 22.20 | 20.30 | 20.45 | 0.00 | - | 10 | 0 | 28.91% |
| TLT240719P00111000 | 2023-09-08 10:05AM EDT | 2024-07-19 | 16.15 | 26.10 | 26.30 | 0.00 | - | 1 | 0 | 77.16% |
| TLT240816P00111000 | 2024-01-30 12:31PM EDT | 2024-08-16 | 16.10 | 17.30 | 17.50 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240920P00111000 | 2023-10-02 2:08PM EDT | 2024-09-20 | 23.81 | 25.20 | 26.65 | 0.00 | - | 5 | 0 | 54.99% |
| TLT250117P00111000 | 2024-05-09 3:09PM EDT | 2025-01-17 | 20.35 | 20.30 | 20.50 | -0.30 | -1.45% | 27 | 8 | 13.14% |
© 2024 Yahoo. All rights reserved.