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:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00070000 | 2024-04-22 12:31PM EDT | 2024-04-26 | 19.05 | 17.70 | 17.85 | 0.00 | - | 5 | 25 | 214.06% |
| TLT240503C00070000 | 2024-04-19 1:16PM EDT | 2024-05-03 | 19.10 | 17.70 | 17.85 | 0.00 | - | 15 | 17 | 75.59% |
| TLT240510C00070000 | 2024-04-15 3:49PM EDT | 2024-05-10 | 19.03 | 17.70 | 17.85 | 0.00 | - | 10 | 30 | 55.08% |
| TLT240517C00070000 | 2024-04-19 1:27PM EDT | 2024-05-17 | 17.65 | 17.75 | 17.85 | -1.40 | -7.35% | 1 | 63 | 45.51% |
| TLT240621C00070000 | 2024-04-22 10:22AM EDT | 2024-06-21 | 19.02 | 17.80 | 17.95 | 0.00 | - | 1 | 54 | 32.91% |
| TLT240628C00070000 | 2024-04-19 2:52PM EDT | 2024-06-28 | 19.25 | 17.80 | 18.00 | 0.00 | - | 5 | 1,061 | 32.67% |
| TLT240719C00070000 | 2024-04-18 10:27AM EDT | 2024-07-19 | 19.25 | 17.85 | 18.00 | 0.00 | - | 1 | 11 | 28.32% |
| TLT240816C00070000 | 2024-04-23 12:16PM EDT | 2024-08-16 | 19.60 | 17.90 | 18.10 | 0.00 | - | 1 | 73 | 26.61% |
| TLT240920C00070000 | 2024-04-16 9:46AM EDT | 2024-09-20 | 18.50 | 18.00 | 18.20 | 0.00 | - | 2 | 26 | 24.76% |
| TLT240930C00070000 | 2024-03-20 3:04PM EDT | 2024-09-30 | 23.29 | 19.40 | 19.75 | 0.00 | - | 1 | 9 | 38.21% |
| TLT241018C00070000 | 2024-02-29 10:42AM EDT | 2024-10-18 | 24.29 | 24.80 | 25.20 | 0.00 | - | 1 | 14 | 66.74% |
| TLT241115C00070000 | 2024-04-02 2:10PM EDT | 2024-11-15 | 22.80 | 18.15 | 18.40 | 0.00 | - | 10 | 76 | 23.26% |
| TLT241220C00070000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 18.85 | 18.20 | 18.45 | 0.00 | - | 5 | 92 | 21.94% |
| TLT241231C00070000 | 2024-04-11 11:25AM EDT | 2024-12-31 | 20.50 | 18.20 | 18.50 | 0.00 | - | 5 | 49 | 21.88% |
| TLT250117C00070000 | 2024-04-24 9:45AM EDT | 2025-01-17 | 19.10 | 18.20 | 18.55 | 0.00 | - | 10 | 945 | 21.57% |
| TLT250221C00070000 | 2024-04-02 11:14AM EDT | 2025-02-21 | 22.95 | 18.20 | 18.70 | 0.00 | - | 2 | 3 | 21.36% |
| TLT250321C00070000 | 2024-04-24 10:27AM EDT | 2025-03-21 | 18.95 | 18.25 | 18.70 | 0.00 | - | 1 | 11 | 20.44% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 2025-03-31 | 23.70 | 16.00 | 21.00 | 0.00 | - | 5 | 7 | 31.85% |
| TLT260116C00070000 | 2024-04-25 2:20PM EDT | 2026-01-16 | 19.60 | 19.50 | 20.30 | -0.64 | -3.16% | 22 | 1,292 | 21.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426P00070000 | 2024-04-24 1:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 67 | 156.25% |
| TLT240503P00070000 | 2024-04-15 2:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 54.69% |
| TLT240510P00070000 | 2024-04-10 11:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 42.97% |
| TLT240517P00070000 | 2024-04-25 12:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,051 | 38.28% |
| TLT240524P00070000 | 2024-04-23 1:13PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 14 | 33.59% |
| TLT240531P00070000 | 2024-04-24 3:46PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 82 | 90 | 31.64% |
| TLT240621P00070000 | 2024-04-25 3:03PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 14 | 2,552 | 27.64% |
| TLT240628P00070000 | 2024-04-22 11:02AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 103 | 25.39% |
| TLT240719P00070000 | 2024-04-25 11:49AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 9 | 193 | 24.12% |
| TLT240816P00070000 | 2024-04-25 11:54AM EDT | 2024-08-16 | 0.14 | 0.11 | 0.14 | +0.03 | +27.27% | 20 | 267 | 22.56% |
| TLT240920P00070000 | 2024-04-24 10:50AM EDT | 2024-09-20 | 0.15 | 0.15 | 0.19 | 0.00 | - | 3 | 347 | 20.90% |
| TLT240930P00070000 | 2024-04-15 1:49PM EDT | 2024-09-30 | 0.18 | 0.15 | 0.20 | 0.00 | - | 5 | 76 | 20.44% |
| TLT241018P00070000 | 2024-04-25 3:56PM EDT | 2024-10-18 | 0.21 | 0.18 | 0.25 | 0.00 | - | 1 | 44 | 20.26% |
| TLT241115P00070000 | 2024-01-31 2:03PM EDT | 2024-11-15 | 0.28 | 0.22 | 0.26 | 0.00 | - | 1 | 112 | 18.97% |
| TLT241220P00070000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 0.35 | 0.33 | 0.39 | +0.05 | +16.67% | 102 | 363 | 19.17% |
| TLT241231P00070000 | 2024-04-25 9:57AM EDT | 2024-12-31 | 0.39 | 0.34 | 0.40 | +0.07 | +21.87% | 10 | 204 | 18.85% |
| TLT250117P00070000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 0.41 | 0.37 | 0.42 | +0.05 | +13.89% | 20 | 2,450 | 18.46% |
| TLT250221P00070000 | 2024-03-12 9:37AM EDT | 2025-02-21 | 0.26 | 0.33 | 0.38 | 0.00 | - | - | 20 | 16.96% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 2025-03-21 | 0.45 | 0.41 | 0.52 | 0.00 | - | 1 | 66 | 17.51% |
| TLT250331P00070000 | 2024-04-11 2:55PM EDT | 2025-03-31 | 0.41 | 0.41 | 0.52 | 0.00 | - | - | 7 | 17.24% |
| TLT260116P00070000 | 2024-04-25 2:56PM EDT | 2026-01-16 | 1.30 | 0.98 | 1.32 | +0.01 | +0.78% | 28 | 386 | 16.60% |
© 2024 Yahoo. All rights reserved.