iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:73.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00073000 | 2024-03-13 2:32PM EDT | 2024-06-21 | 21.80 | 17.55 | 17.70 | 0.00 | - | 5 | 29 | 47.61% |
| TLT240920C00073000 | 2024-04-15 10:01AM EDT | 2024-09-20 | 16.70 | 17.60 | 17.70 | 0.00 | - | 1 | 1 | 26.95% |
| TLT241018C00073000 | 2023-12-29 12:17PM EDT | 2024-10-18 | 27.90 | 21.35 | 23.80 | 0.00 | - | 2 | 1 | 56.73% |
| TLT241115C00073000 | 2024-04-24 2:07PM EDT | 2024-11-15 | 15.90 | 17.75 | 17.90 | 0.00 | - | - | 5 | 24.49% |
| TLT241220C00073000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 16.00 | 17.85 | 17.95 | 0.00 | - | - | 1 | 22.89% |
| TLT250117C00073000 | 2024-04-26 3:06PM EDT | 2025-01-17 | 16.02 | 17.90 | 18.05 | 0.00 | - | 14 | 20 | 22.30% |
| TLT250321C00073000 | 2024-05-09 12:13PM EDT | 2025-03-21 | 18.15 | 18.10 | 18.35 | 0.00 | - | 1 | 1 | 21.75% |
| TLT260116C00073000 | 2024-05-02 10:15AM EDT | 2026-01-16 | 17.58 | 19.05 | 20.00 | 0.00 | - | 1 | 9 | 21.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00073000 | 2024-04-25 10:50AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.02 | 0.00 | - | 5 | 242 | 25.78% |
| TLT240719P00073000 | 2024-05-07 3:22PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 70 | 117 | 21.88% |
| TLT240816P00073000 | 2024-04-26 12:36PM EDT | 2024-08-16 | 0.15 | 0.06 | 0.08 | 0.00 | - | 1 | 19 | 20.51% |
| TLT240920P00073000 | 2024-05-07 10:53AM EDT | 2024-09-20 | 0.09 | 0.09 | 0.11 | 0.00 | - | 10 | 78 | 18.60% |
| TLT241018P00073000 | 2024-05-06 10:31AM EDT | 2024-10-18 | 0.15 | 0.13 | 0.16 | 0.00 | - | 10 | 39 | 18.09% |
| TLT241115P00073000 | 2024-05-09 12:28PM EDT | 2024-11-15 | 0.24 | 0.21 | 0.25 | 0.00 | - | 10 | 92 | 18.26% |
| TLT241220P00073000 | 2024-05-02 9:44AM EDT | 2024-12-20 | 0.42 | 0.26 | 0.30 | 0.00 | - | 2 | 6,911 | 17.46% |
| TLT250117P00073000 | 2024-05-06 9:48AM EDT | 2025-01-17 | 0.40 | 0.31 | 0.35 | 0.00 | - | 1 | 293 | 17.04% |
| TLT250321P00073000 | 2024-04-15 12:45PM EDT | 2025-03-21 | 0.65 | 0.40 | 0.45 | 0.00 | - | - | 11 | 16.19% |
| TLT260116P00073000 | 2024-05-06 1:46PM EDT | 2026-01-16 | 1.44 | 1.20 | 1.50 | 0.00 | - | 2 | 149 | 16.51% |
© 2024 Yahoo. All rights reserved.