iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00050000 | 2024-05-07 12:10PM EDT | 2024-05-17 | 41.15 | 40.05 | 40.15 | 0.00 | - | 5 | 19 | 160.94% |
| TLT240621C00050000 | 2024-04-24 1:54PM EDT | 2024-06-21 | 38.15 | 40.15 | 40.25 | 0.00 | - | 1 | 35 | 83.01% |
| TLT240719C00050000 | 2024-05-01 10:01AM EDT | 2024-07-19 | 38.71 | 40.15 | 40.25 | 0.00 | - | 10 | 10 | 64.55% |
| TLT240816C00050000 | 2023-08-24 10:18AM EDT | 2024-08-16 | 46.00 | 41.55 | 42.65 | 0.00 | - | 1 | 0 | 97.51% |
| TLT240920C00050000 | 2023-12-06 11:47AM EDT | 2024-09-20 | 46.00 | 46.00 | 47.60 | 0.00 | - | 3 | 1 | 130.62% |
| TLT241018C00050000 | 2024-02-13 11:39AM EDT | 2024-10-18 | 42.90 | 43.00 | 43.20 | 0.00 | - | 5 | 0 | 86.69% |
| TLT241115C00050000 | 2024-03-13 9:45AM EDT | 2024-11-15 | 44.60 | 40.55 | 40.80 | 0.00 | - | 60 | 18 | 51.76% |
| TLT241220C00050000 | 2024-04-30 11:31AM EDT | 2024-12-20 | 38.55 | 40.15 | 40.25 | 0.00 | - | 1 | 2 | 38.04% |
| TLT250117C00050000 | 2024-05-08 11:01AM EDT | 2025-01-17 | 40.48 | 40.15 | 40.25 | 0.00 | - | 1 | 70 | 35.84% |
| TLT260116C00050000 | 2024-05-02 1:23PM EDT | 2026-01-16 | 39.00 | 40.15 | 40.25 | 0.00 | - | 12 | 684 | 22.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00050000 | 2024-03-11 10:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 504 | 131.25% |
| TLT240621P00050000 | 2024-03-13 11:43AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 360 | 56.25% |
| TLT240719P00050000 | 2023-10-19 11:13AM EDT | 2024-07-19 | 0.18 | 0.01 | 0.10 | 0.00 | - | 20 | 20 | 57.03% |
| TLT240816P00050000 | 2023-12-05 11:00AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.25 | 0.00 | - | 50 | 102 | 54.10% |
| TLT240920P00050000 | 2023-12-22 1:32PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 153 | 45.02% |
| TLT241018P00050000 | 2024-01-08 3:58PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.07 | 0.00 | - | 35 | 76 | 38.97% |
| TLT241115P00050000 | 2024-04-11 10:15AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 29 | 32.42% |
| TLT241220P00050000 | 2024-04-01 12:00PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 34.77% |
| TLT250117P00050000 | 2024-05-02 1:54PM EDT | 2025-01-17 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 2,731 | 29.88% |
| TLT250221P00050000 | 2024-04-15 11:12AM EDT | 2025-02-21 | 0.07 | 0.01 | 0.06 | 0.00 | - | 15 | 65 | 28.71% |
| TLT250321P00050000 | 2024-04-01 11:35AM EDT | 2025-03-21 | 0.08 | 0.03 | 0.10 | 0.00 | - | - | 1 | 29.30% |
| TLT260116P00050000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 0.20 | 0.12 | 0.24 | 0.00 | - | 1 | 401 | 24.05% |
© 2024 Yahoo. All rights reserved.