iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:125.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00125000 | 2024-04-16 9:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 50.00% |
| TLT240517C00125000 | 2024-03-22 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 888 | 46.09% |
| TLT240524C00125000 | 2024-04-18 9:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 40.63% |
| TLT240621C00125000 | 2024-04-22 10:23AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 17,229 | 32.03% |
| TLT240628C00125000 | 2024-04-16 12:23PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 991 | 31.64% |
| TLT240719C00125000 | 2024-04-19 12:29PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 304 | 29.30% |
| TLT240816C00125000 | 2024-04-12 3:02PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.09 | 0.00 | - | 2 | 87 | 27.64% |
| TLT240920C00125000 | 2024-04-15 2:19PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 516 | 25.24% |
| TLT240930C00125000 | 2024-04-01 1:25PM EDT | 2024-09-30 | 0.14 | 0.08 | 0.12 | 0.00 | - | 6 | 703 | 24.41% |
| TLT241018C00125000 | 2024-04-15 3:43PM EDT | 2024-10-18 | 0.16 | 0.10 | 0.14 | 0.00 | - | 26 | 112 | 23.73% |
| TLT241115C00125000 | 2024-04-18 11:56AM EDT | 2024-11-15 | 0.15 | 0.14 | 0.18 | 0.00 | - | 30 | 295 | 22.95% |
| TLT241220C00125000 | 2024-04-22 3:40PM EDT | 2024-12-20 | 0.23 | 0.18 | 0.24 | 0.00 | - | 6 | 266 | 22.29% |
| TLT241231C00125000 | 2024-04-23 9:40AM EDT | 2024-12-31 | 0.23 | 0.18 | 0.24 | +0.01 | +4.55% | 1 | 74 | 21.80% |
| TLT250117C00125000 | 2024-04-19 10:02AM EDT | 2025-01-17 | 0.22 | 0.20 | 0.25 | 0.00 | - | 42 | 3,594 | 21.27% |
| TLT250221C00125000 | 2024-04-15 1:22PM EDT | 2025-02-21 | 0.32 | 0.24 | 0.33 | 0.00 | - | 1 | 194 | 21.05% |
| TLT250321C00125000 | 2024-04-16 12:06PM EDT | 2025-03-21 | 0.35 | 0.29 | 0.35 | 0.00 | - | 2 | 111 | 20.36% |
| TLT260116C00125000 | 2024-04-22 10:08AM EDT | 2026-01-16 | 1.24 | 1.09 | 1.36 | 0.00 | - | 15 | 3,401 | 20.12% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00125000 | 2024-02-05 11:08AM EDT | 2024-05-17 | 30.63 | 29.25 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240524P00125000 | 2024-04-08 9:30AM EDT | 2024-05-24 | 33.74 | 35.75 | 35.85 | 0.00 | - | - | 0 | 55.37% |
| TLT240621P00125000 | 2023-12-20 4:40PM EDT | 2024-06-21 | 25.45 | 30.85 | 31.05 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240628P00125000 | 2023-08-01 1:08PM EDT | 2024-06-28 | 26.91 | 28.45 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00125000 | 2024-03-06 3:53PM EDT | 2024-07-19 | 28.98 | 33.55 | 33.65 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920P00125000 | 2024-01-24 2:49PM EDT | 2024-09-20 | 31.85 | 31.25 | 31.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241018P00125000 | 2023-12-20 4:41PM EDT | 2024-10-18 | 25.45 | 30.85 | 31.05 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241231P00125000 | 2024-02-09 10:52AM EDT | 2024-12-31 | 31.20 | 29.15 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00125000 | 2024-01-18 12:45PM EDT | 2025-01-17 | 31.47 | 32.20 | 32.35 | 0.00 | - | 2 | 1 | 0.00% |
| TLT250321P00125000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 30.55 | 35.65 | 35.75 | 0.00 | - | 1 | 0 | 16.26% |
| TLT260116P00125000 | 2024-04-18 3:49PM EDT | 2026-01-16 | 36.20 | 35.70 | 35.90 | 0.00 | - | 54 | 38 | 13.87% |
© 2024 Yahoo. All rights reserved.