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:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00060000 | 2024-04-23 10:26AM EDT | 2024-05-10 | 29.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240517C00060000 | 2024-02-14 12:04PM EDT | 2024-05-17 | 32.64 | 33.00 | 33.20 | 0.00 | - | 10 | 1 | 277.44% |
| TLT240524C00060000 | 2024-04-26 11:23AM EDT | 2024-05-24 | 28.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240531C00060000 | 2024-04-17 1:01PM EDT | 2024-05-31 | 29.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621C00060000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628C00060000 | 2024-05-01 10:14AM EDT | 2024-06-28 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240719C00060000 | 2023-11-29 11:12AM EDT | 2024-07-19 | 32.60 | 39.90 | 40.25 | 0.00 | - | - | 10 | 167.14% |
| TLT240816C00060000 | 2024-02-13 10:35AM EDT | 2024-08-16 | 33.05 | 33.00 | 33.30 | 0.00 | - | 4 | 10 | 79.39% |
| TLT240920C00060000 | 2024-03-08 1:20PM EDT | 2024-09-20 | 35.98 | 31.55 | 31.80 | 0.00 | - | 1 | 12 | 52.20% |
| TLT240930C00060000 | 2024-04-17 1:57PM EDT | 2024-09-30 | 29.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241018C00060000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 28.63 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TLT241115C00060000 | 2024-03-08 1:19PM EDT | 2024-11-15 | 36.00 | 31.55 | 31.85 | 0.00 | - | 2 | 40 | 45.70% |
| TLT241220C00060000 | 2024-05-06 12:15PM EDT | 2024-12-20 | 30.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250117C00060000 | 2024-05-08 3:14PM EDT | 2025-01-17 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250221C00060000 | 2024-04-29 11:34AM EDT | 2025-02-21 | 28.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250321C00060000 | 2024-03-26 1:02PM EDT | 2025-03-21 | 33.85 | 25.50 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417C00060000 | 2024-05-09 11:28AM EDT | 2025-04-17 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT260116C00060000 | 2024-05-08 12:13PM EDT | 2026-01-16 | 31.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00060000 | 2024-05-01 11:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT240517P00060000 | 2024-03-19 12:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 345 | 93.75% |
| TLT240524P00060000 | 2024-04-10 10:57AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT240621P00060000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240628P00060000 | 2024-05-02 10:23AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240719P00060000 | 2023-11-03 10:20AM EDT | 2024-07-19 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 52.34% |
| TLT240816P00060000 | 2024-01-30 11:59AM EDT | 2024-08-16 | 0.08 | 0.02 | 0.07 | 0.00 | - | 10 | 6 | 36.13% |
| TLT240920P00060000 | 2024-04-05 11:58AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 10 | 28.91% |
| TLT240930P00060000 | 2024-05-06 1:23PM EDT | 2024-09-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT241018P00060000 | 2024-03-27 10:34AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.10 | 0.00 | - | 3 | 13 | 29.79% |
| TLT241115P00060000 | 2024-05-01 2:15PM EDT | 2024-11-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT241220P00060000 | 2024-05-07 12:00PM EDT | 2024-12-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TLT250117P00060000 | 2024-05-09 11:43AM EDT | 2025-01-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT260116P00060000 | 2024-05-09 9:54AM EDT | 2026-01-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.