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:130.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00130000 | 2024-04-04 10:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,494 | 25.00% |
| TLT240621C00130000 | 2024-04-11 3:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,669 | 25.00% |
| TLT240628C00130000 | 2024-03-26 11:32AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,388 | 25.00% |
| TLT240719C00130000 | 2024-04-16 10:56AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 200 | 12.50% |
| TLT240816C00130000 | 2024-04-15 3:02PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 887 | 12.50% |
| TLT240920C00130000 | 2024-04-17 10:19AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 458 | 12.50% |
| TLT241018C00130000 | 2024-04-12 1:46PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 278 | 12.50% |
| TLT241115C00130000 | 2024-04-17 1:48PM EDT | 2024-11-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 782 | 12.50% |
| TLT241220C00130000 | 2024-04-11 1:57PM EDT | 2024-12-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 287 | 12.50% |
| TLT250117C00130000 | 2024-04-23 9:44AM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 5,918 | 12.50% |
| TLT250221C00130000 | 2024-03-21 1:13PM EDT | 2025-02-21 | 0.37 | 0.22 | 0.28 | 0.00 | - | 1 | 326 | 22.49% |
| TLT250321C00130000 | 2024-04-15 9:56AM EDT | 2025-03-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 6.25% |
| TLT260116C00130000 | 2024-04-23 12:05PM EDT | 2026-01-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 23 | 7,317 | 6.25% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00130000 | 2024-04-10 2:50PM EDT | 2024-05-17 | 39.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00130000 | 2024-04-03 3:05PM EDT | 2024-06-21 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00130000 | 2023-07-18 10:16AM EDT | 2024-06-28 | 28.10 | 35.10 | 38.20 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240719P00130000 | 2023-12-29 2:01PM EDT | 2024-07-19 | 30.96 | 35.20 | 35.40 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240816P00130000 | 2023-10-04 10:00AM EDT | 2024-08-16 | 44.10 | 41.15 | 42.85 | 0.00 | - | 1 | 0 | 56.16% |
| TLT240920P00130000 | 2023-09-28 3:21PM EDT | 2024-09-20 | 41.95 | 45.20 | 46.55 | 0.00 | - | 1 | 0 | 67.96% |
| TLT241018P00130000 | 2024-01-24 2:55PM EDT | 2024-10-18 | 36.82 | 36.25 | 36.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241115P00130000 | 2023-11-27 11:04AM EDT | 2024-11-15 | 39.69 | 27.50 | 32.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00130000 | 2024-04-12 2:49PM EDT | 2025-01-17 | 39.33 | 0.00 | 0.00 | 0.00 | - | 22 | 13 | 0.00% |
| TLT250221P00130000 | 2024-04-02 12:46PM EDT | 2025-02-21 | 37.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321P00130000 | 2024-03-27 2:27PM EDT | 2025-03-21 | 35.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116P00130000 | 2024-04-03 3:05PM EDT | 2026-01-16 | 38.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.