iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00055000 | 2023-12-15 10:45AM EDT | 2024-06-21 | 44.50 | 41.55 | 41.80 | 0.00 | - | 1 | 0 | 201.20% |
| TLT240719C00055000 | 2024-04-01 9:31AM EDT | 2024-07-19 | 38.45 | 33.55 | 33.70 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240816C00055000 | 2023-11-15 10:34AM EDT | 2024-08-16 | 34.42 | 42.65 | 44.95 | 0.00 | - | 20 | 0 | 152.05% |
| TLT240920C00055000 | 2024-04-19 12:16PM EDT | 2024-09-20 | 34.25 | 35.20 | 35.25 | 0.00 | - | 10 | 0 | 39.45% |
| TLT241018C00055000 | 2023-11-24 12:25PM EDT | 2024-10-18 | 35.20 | 41.50 | 46.10 | 0.00 | - | 1 | 1 | 118.85% |
| TLT241220C00055000 | 2024-04-29 2:53PM EDT | 2024-12-20 | 33.90 | 35.15 | 35.35 | 0.00 | - | 9 | 0 | 33.55% |
| TLT250117C00055000 | 2024-04-04 10:36AM EDT | 2025-01-17 | 37.59 | 34.95 | 35.20 | 0.00 | - | 1 | 10 | 26.47% |
| TLT250321C00055000 | 2024-04-02 9:59AM EDT | 2025-03-21 | 36.86 | 33.40 | 33.50 | 0.00 | - | - | 1 | 0.00% |
| TLT260116C00055000 | 2024-05-09 3:04PM EDT | 2026-01-16 | 35.45 | 35.15 | 35.35 | -0.50 | -1.39% | 1 | 196 | 20.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00055000 | 2024-01-18 10:44AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 83 | 118.75% |
| TLT240621P00055000 | 2024-02-22 2:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 59 | 51.56% |
| TLT240816P00055000 | 2024-04-19 12:23PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 34.38% |
| TLT240920P00055000 | 2023-11-08 11:01AM EDT | 2024-09-20 | 0.17 | 0.04 | 0.25 | 0.00 | - | 45 | 57 | 44.53% |
| TLT241115P00055000 | 2024-02-16 4:12PM EDT | 2024-11-15 | 0.09 | 0.03 | 0.10 | 0.00 | - | 11 | 31 | 32.32% |
| TLT241220P00055000 | 2024-04-10 2:55PM EDT | 2024-12-20 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 3 | 26.95% |
| TLT250117P00055000 | 2024-04-11 12:38PM EDT | 2025-01-17 | 0.06 | 0.03 | 0.07 | 0.00 | - | 12 | 1,058 | 26.66% |
| TLT250221P00055000 | 2024-04-29 10:56AM EDT | 2025-02-21 | 0.10 | 0.03 | 0.09 | 0.00 | - | 2 | 15 | 25.88% |
| TLT260116P00055000 | 2024-05-02 1:57PM EDT | 2026-01-16 | 0.25 | 0.13 | 0.34 | 0.00 | - | 60 | 144 | 21.97% |
© 2024 Yahoo. All rights reserved.