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:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00045000 | 2024-05-06 2:12PM EDT | 2024-05-17 | 45.32 | 45.55 | 45.70 | 0.00 | - | 1 | 3 | 205.47% |
| TLT240621C00045000 | 2024-04-22 10:06AM EDT | 2024-06-21 | 43.90 | 45.70 | 45.85 | 0.00 | - | 2 | 0 | 98.05% |
| TLT240920C00045000 | 2023-12-08 1:20PM EDT | 2024-09-20 | 49.20 | 50.00 | 53.55 | 0.00 | - | 2 | 2 | 142.40% |
| TLT241018C00045000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 43.58 | 45.65 | 45.85 | 0.00 | - | 19 | 0 | 53.81% |
| TLT241220C00045000 | 2024-05-08 9:50AM EDT | 2024-12-20 | 45.55 | 45.65 | 45.85 | 0.00 | - | 10 | 70 | 45.65% |
| TLT250117C00045000 | 2024-05-09 10:15AM EDT | 2025-01-17 | 45.02 | 45.65 | 45.85 | +1.28 | +2.93% | 10 | 58 | 43.07% |
| TLT250221C00045000 | 2024-05-01 11:02AM EDT | 2025-02-21 | 43.59 | 45.65 | 45.85 | 0.00 | - | - | 2 | 40.33% |
| TLT260116C00045000 | 2024-05-09 12:51PM EDT | 2026-01-16 | 45.25 | 45.60 | 46.85 | -0.80 | -1.74% | 1 | 143 | 39.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00045000 | 2024-05-07 10:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 522 | 156.25% |
| TLT240920P00045000 | 2024-03-26 3:18PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 48.05% |
| TLT241018P00045000 | 2024-01-23 4:56PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 42.58% |
| TLT241220P00045000 | 2024-05-06 2:44PM EDT | 2024-12-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 8 | 33.59% |
| TLT250117P00045000 | 2024-04-19 9:42AM EDT | 2025-01-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 668 | 33.01% |
| TLT250321P00045000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 31.35% |
| TLT250417P00045000 | 2024-04-30 9:30AM EDT | 2025-04-17 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 10 | 32.91% |
| TLT260116P00045000 | 2024-05-07 3:49PM EDT | 2026-01-16 | 0.10 | 0.05 | 0.17 | 0.00 | - | 7 | 1,090 | 26.51% |
© 2024 Yahoo. All rights reserved.