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:150.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00150000 | 2024-04-30 12:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,552 | 118.75% |
| TLT240621C00150000 | 2024-04-23 11:21AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 75 | 51.56% |
| TLT240719C00150000 | 2024-02-01 12:50PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.10 | 0.00 | - | 6 | 184 | 50.98% |
| TLT240816C00150000 | 2024-04-17 10:38AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 123 | 35.94% |
| TLT240920C00150000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 65 | 293 | 33.99% |
| TLT241018C00150000 | 2024-04-22 10:57AM EDT | 2024-10-18 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 26 | 30.86% |
| TLT241115C00150000 | 2024-05-03 9:31AM EDT | 2024-11-15 | 0.09 | 0.03 | 0.07 | 0.00 | - | 10 | 434 | 29.69% |
| TLT241220C00150000 | 2024-05-10 2:36PM EDT | 2024-12-20 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 4 | 780 | 27.25% |
| TLT250117C00150000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 0.08 | 0.06 | 0.10 | 0.00 | - | 15 | 11,439 | 26.86% |
| TLT260116C00150000 | 2024-05-10 2:22PM EDT | 2026-01-16 | 0.60 | 0.56 | 0.62 | +0.01 | +1.69% | 68 | 4,999 | 22.97% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00150000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 61.45 | 59.75 | 59.90 | 0.00 | - | 2 | 0 | 134.38% |
| TLT240621P00150000 | 2023-10-26 12:09PM EDT | 2024-06-21 | 66.10 | 60.20 | 60.40 | 0.00 | - | - | 0 | 81.93% |
| TLT240719P00150000 | 2023-08-03 11:09AM EDT | 2024-07-19 | 55.00 | 54.15 | 56.15 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00150000 | 2024-02-02 10:43AM EDT | 2024-10-18 | 53.44 | 55.50 | 55.60 | 0.00 | - | 16 | 0 | 0.00% |
| TLT250117P00150000 | 2024-05-10 2:52PM EDT | 2025-01-17 | 59.80 | 59.75 | 59.95 | +0.65 | +1.10% | 118 | 53 | 26.17% |
| TLT260116P00150000 | 2024-04-03 3:41PM EDT | 2026-01-16 | 57.95 | 59.10 | 61.25 | 0.00 | - | 200 | 0 | 27.37% |
© 2024 Yahoo. All rights reserved.