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:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00115000 | 2024-04-02 11:15AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,209 | 168.75% |
| TLT240426C00115000 | 2024-03-22 9:36AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 59.38% |
| TLT240503C00115000 | 2024-04-03 9:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 46.88% |
| TLT240510C00115000 | 2024-04-01 11:39AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 30 | 39.06% |
| TLT240517C00115000 | 2024-04-17 12:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,010 | 33.59% |
| TLT240621C00115000 | 2024-04-18 10:54AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 10 | 7,979 | 26.76% |
| TLT240628C00115000 | 2024-04-02 9:31AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.05 | 0.00 | - | 10 | 535 | 26.07% |
| TLT240719C00115000 | 2024-04-18 11:29AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 10 | 841 | 24.51% |
| TLT240816C00115000 | 2024-04-17 10:10AM EDT | 2024-08-16 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 681 | 22.80% |
| TLT240920C00115000 | 2024-04-15 3:03PM EDT | 2024-09-20 | 0.17 | 0.13 | 0.17 | 0.00 | - | 4 | 1,022 | 21.27% |
| TLT240930C00115000 | 2024-04-05 2:59PM EDT | 2024-09-30 | 0.22 | 0.14 | 0.18 | 0.00 | - | 5 | 2,108 | 20.80% |
| TLT241018C00115000 | 2024-04-12 12:07PM EDT | 2024-10-18 | 0.28 | 0.17 | 0.21 | 0.00 | - | 4 | 300 | 20.31% |
| TLT241115C00115000 | 2024-04-18 12:45PM EDT | 2024-11-15 | 0.25 | 0.23 | 0.28 | -0.03 | -10.71% | 4 | 962 | 19.97% |
| TLT241220C00115000 | 2024-04-18 2:14PM EDT | 2024-12-20 | 0.33 | 0.30 | 0.35 | +0.02 | +6.45% | 7 | 383 | 19.34% |
| TLT241231C00115000 | 2024-04-18 1:58PM EDT | 2024-12-31 | 0.33 | 0.30 | 0.34 | 0.00 | - | 1 | 383 | 18.80% |
| TLT250117C00115000 | 2024-04-18 3:47PM EDT | 2025-01-17 | 0.39 | 0.35 | 0.41 | +0.01 | +2.63% | 12 | 13,832 | 18.95% |
| TLT250221C00115000 | 2024-04-17 9:53AM EDT | 2025-02-21 | 0.47 | 0.35 | 0.49 | 0.00 | - | 1 | 112 | 18.56% |
| TLT250321C00115000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 0.54 | 0.47 | 0.56 | 0.00 | - | 1,006 | 1,632 | 18.31% |
| TLT250331C00115000 | 2024-04-16 10:00AM EDT | 2025-03-31 | 0.60 | 0.54 | 0.63 | 0.00 | - | 3 | 1,146 | 18.56% |
| TLT260116C00115000 | 2024-04-18 12:43PM EDT | 2026-01-16 | 1.89 | 1.68 | 1.90 | 0.00 | - | 22 | 3,512 | 18.68% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00115000 | 2024-02-09 12:38PM EDT | 2024-04-19 | 21.20 | 19.20 | 19.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00115000 | 2023-12-22 12:08PM EDT | 2024-05-17 | 16.50 | 21.65 | 21.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00115000 | 2024-04-11 10:00AM EDT | 2024-06-21 | 25.00 | 26.15 | 26.35 | 0.00 | - | 50 | 0 | 33.50% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 2024-06-28 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00115000 | 2024-04-16 2:23PM EDT | 2024-07-19 | 26.65 | 26.15 | 26.35 | 0.00 | - | 15 | 15 | 27.93% |
| TLT240816P00115000 | 2024-02-05 11:47AM EDT | 2024-08-16 | 20.85 | 19.30 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00115000 | 2024-02-07 10:52AM EDT | 2024-09-20 | 19.85 | 19.15 | 19.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00115000 | 2024-02-02 10:57AM EDT | 2024-09-30 | 18.42 | 20.50 | 20.60 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241018P00115000 | 2023-12-05 11:00AM EDT | 2024-10-18 | 20.90 | 15.80 | 19.85 | 0.00 | - | - | 1 | 0.00% |
| TLT241220P00115000 | 2024-04-10 11:22AM EDT | 2024-12-20 | 24.10 | 26.10 | 26.40 | 0.00 | - | 3 | 0 | 17.92% |
| TLT241231P00115000 | 2024-02-05 12:44PM EDT | 2024-12-31 | 20.90 | 19.30 | 19.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250117P00115000 | 2024-04-18 3:49PM EDT | 2025-01-17 | 26.20 | 26.10 | 26.45 | +0.40 | +1.55% | 205 | 98 | 17.63% |
| TLT250221P00115000 | 2024-04-11 12:40PM EDT | 2025-02-21 | 23.50 | 25.20 | 27.30 | 0.00 | - | 3 | 0 | 22.95% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 2025-03-21 | 26.48 | 25.20 | 27.30 | 0.00 | - | 10 | 10 | 21.99% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 2025-03-31 | 24.80 | 25.15 | 27.35 | 0.00 | - | 10 | 0 | 21.94% |
| TLT260116P00115000 | 2024-04-18 3:19PM EDT | 2026-01-16 | 26.20 | 25.15 | 27.35 | +1.50 | +6.07% | 20 | 586 | 16.21% |
© 2024 Yahoo. All rights reserved.