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:74.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00074000 | 2024-01-25 3:57PM EDT | 2024-06-21 | 20.35 | 20.10 | 20.25 | 0.00 | - | 8 | 26 | 86.38% |
| TLT240719C00074000 | 2024-03-15 10:05AM EDT | 2024-07-19 | 19.50 | 16.65 | 16.80 | 0.00 | - | 3 | 0 | 26.76% |
| TLT240816C00074000 | 2024-04-18 2:38PM EDT | 2024-08-16 | 15.14 | 16.95 | 17.15 | 0.00 | - | 1 | 1 | 29.08% |
| TLT240920C00074000 | 2024-04-26 3:08PM EDT | 2024-09-20 | 14.70 | 17.10 | 17.25 | 0.00 | - | 20 | 20 | 26.17% |
| TLT240930C00074000 | 2023-10-20 10:13AM EDT | 2024-09-30 | 13.20 | 17.70 | 18.50 | 0.00 | - | 3 | 3 | 36.02% |
| TLT241018C00074000 | 2024-03-26 2:30PM EDT | 2024-10-18 | 20.38 | 14.35 | 14.50 | 0.00 | - | 13 | 29 | 0.00% |
| TLT241115C00074000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 15.45 | 17.30 | 17.50 | 0.00 | - | 1 | 2 | 24.21% |
| TLT250117C00074000 | 2024-04-24 11:29AM EDT | 2025-01-17 | 15.34 | 17.45 | 17.65 | 0.00 | - | 1 | 45 | 22.02% |
| TLT250321C00074000 | 2024-04-15 12:24PM EDT | 2025-03-21 | 16.26 | 17.65 | 17.90 | 0.00 | - | - | 1 | 21.16% |
| TLT260116C00074000 | 2024-03-01 11:00AM EDT | 2026-01-16 | 22.00 | 20.10 | 25.00 | 0.00 | - | 1 | 27 | 36.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00074000 | 2024-05-01 1:50PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 1,363 | 24.81% |
| TLT240719P00074000 | 2024-05-08 11:10AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 94 | 21.88% |
| TLT240816P00074000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 9 | 20.22% |
| TLT240920P00074000 | 2024-05-02 1:22PM EDT | 2024-09-20 | 0.18 | 0.11 | 0.13 | 0.00 | - | 2 | 65 | 18.56% |
| TLT240930P00074000 | 2024-05-03 1:41PM EDT | 2024-09-30 | 0.16 | 0.11 | 0.15 | 0.00 | - | 1 | 74 | 18.36% |
| TLT241018P00074000 | 2024-04-02 9:47AM EDT | 2024-10-18 | 0.23 | 0.23 | 0.33 | 0.00 | - | 1 | 22 | 20.39% |
| TLT241115P00074000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 0.43 | 0.23 | 0.27 | 0.00 | - | 1 | 26 | 17.99% |
| TLT241220P00074000 | 2024-04-30 10:24AM EDT | 2024-12-20 | 0.52 | 0.29 | 0.32 | 0.00 | - | 100 | 124 | 17.16% |
| TLT250117P00074000 | 2024-05-07 2:44PM EDT | 2025-01-17 | 0.36 | 0.35 | 0.38 | 0.00 | - | 25 | 350 | 16.85% |
| TLT250321P00074000 | 2024-04-30 9:41AM EDT | 2025-03-21 | 0.73 | 0.44 | 0.49 | 0.00 | - | 1 | 58 | 16.04% |
| TLT260116P00074000 | 2024-05-02 10:59AM EDT | 2026-01-16 | 2.04 | 1.30 | 1.64 | 0.00 | - | 63 | 152 | 16.59% |
© 2024 Yahoo. All rights reserved.