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:72.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00072000 | 2024-04-30 3:41PM EDT | 2024-06-21 | 16.35 | 18.80 | 18.95 | 0.00 | - | 11 | 64 | 43.46% |
| TLT240719C00072000 | 2024-04-24 3:05PM EDT | 2024-07-19 | 16.50 | 18.85 | 19.00 | 0.00 | - | 128 | 128 | 34.91% |
| TLT241018C00072000 | 2024-02-21 3:58PM EDT | 2024-10-18 | 20.65 | 22.35 | 22.60 | 0.00 | - | 10 | 21 | 50.56% |
| TLT241220C00072000 | 2024-05-09 2:37PM EDT | 2024-12-20 | 19.45 | 19.25 | 19.45 | +2.55 | +15.09% | 15 | 2 | 24.01% |
| TLT250117C00072000 | 2024-05-08 1:11PM EDT | 2025-01-17 | 19.25 | 19.30 | 19.50 | 0.00 | - | 1 | 9 | 23.02% |
| TLT250321C00072000 | 2024-05-03 11:33AM EDT | 2025-03-21 | 18.70 | 19.45 | 19.75 | 0.00 | - | 10 | 26 | 22.23% |
| TLT260116C00072000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 18.20 | 20.15 | 21.30 | 0.00 | - | 4 | 40 | 21.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00072000 | 2024-05-03 10:39AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 234 | 27.74% |
| TLT240719P00072000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 29 | 23.63% |
| TLT240816P00072000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 171 | 21.68% |
| TLT240920P00072000 | 2024-05-06 10:30AM EDT | 2024-09-20 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 39 | 19.73% |
| TLT241018P00072000 | 2024-05-07 10:54AM EDT | 2024-10-18 | 0.11 | 0.11 | 0.14 | 0.00 | - | 1 | 111 | 19.04% |
| TLT241115P00072000 | 2024-05-02 2:11PM EDT | 2024-11-15 | 0.27 | 0.17 | 0.21 | 0.00 | - | 2 | 9 | 18.95% |
| TLT241220P00072000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 0.28 | 0.22 | 0.26 | 0.00 | - | 1 | 266 | 18.19% |
| TLT250117P00072000 | 2024-05-09 10:01AM EDT | 2025-01-17 | 0.31 | 0.25 | 0.30 | -0.20 | -39.22% | 1 | 77 | 17.68% |
| TLT250321P00072000 | 2024-04-16 11:10AM EDT | 2025-03-21 | 0.55 | 0.33 | 0.38 | 0.00 | - | 1 | 40 | 16.68% |
| TLT260116P00072000 | 2024-04-29 10:22AM EDT | 2026-01-16 | 1.40 | 1.05 | 1.35 | 0.00 | - | 2 | 57 | 16.93% |
© 2024 Yahoo. All rights reserved.