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:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00075000 | 2024-05-03 1:46PM EDT | 2024-05-10 | 14.80 | 15.55 | 15.70 | 0.00 | - | 1 | 13 | 182.81% |
| TLT240517C00075000 | 2024-05-08 2:35PM EDT | 2024-05-17 | 15.47 | 15.60 | 15.75 | 0.00 | - | 1 | 94 | 60.16% |
| TLT240524C00075000 | 2024-04-16 12:36PM EDT | 2024-05-24 | 13.63 | 15.70 | 15.85 | 0.00 | - | - | 3 | 53.42% |
| TLT240531C00075000 | 2024-05-09 3:33PM EDT | 2024-05-31 | 15.94 | 15.80 | 15.95 | +0.24 | +1.53% | 1 | 9 | 51.95% |
| TLT240621C00075000 | 2024-04-24 1:23PM EDT | 2024-06-21 | 13.45 | 15.80 | 15.95 | 0.00 | - | 2 | 80 | 37.16% |
| TLT240628C00075000 | 2024-05-08 2:35PM EDT | 2024-06-28 | 15.69 | 15.85 | 16.00 | 0.00 | - | 1 | 66 | 35.65% |
| TLT240719C00075000 | 2024-05-09 10:15AM EDT | 2024-07-19 | 15.20 | 15.90 | 16.05 | -0.01 | -0.07% | 1 | 65 | 30.86% |
| TLT240816C00075000 | 2024-04-30 10:50AM EDT | 2024-08-16 | 13.80 | 16.00 | 16.15 | 0.00 | - | 4 | 35 | 27.59% |
| TLT240920C00075000 | 2024-05-01 9:57AM EDT | 2024-09-20 | 14.25 | 16.15 | 16.30 | 0.00 | - | 1 | 255 | 25.39% |
| TLT240930C00075000 | 2024-04-26 3:58PM EDT | 2024-09-30 | 13.87 | 16.15 | 16.35 | 0.00 | - | 1 | 43 | 25.00% |
| TLT241018C00075000 | 2024-04-23 12:20PM EDT | 2024-10-18 | 14.99 | 16.20 | 16.40 | 0.00 | - | 2 | 32 | 24.05% |
| TLT241115C00075000 | 2024-04-24 10:32AM EDT | 2024-11-15 | 13.90 | 16.35 | 16.55 | 0.00 | - | 6 | 12 | 23.43% |
| TLT241220C00075000 | 2024-05-03 12:40PM EDT | 2024-12-20 | 15.72 | 16.45 | 16.65 | 0.00 | - | 8 | 135 | 22.24% |
| TLT241231C00075000 | 2024-05-07 2:50PM EDT | 2024-12-31 | 16.70 | 16.45 | 16.65 | 0.00 | - | 2 | 12 | 21.70% |
| TLT250117C00075000 | 2024-05-09 11:56AM EDT | 2025-01-17 | 16.11 | 16.55 | 16.70 | +0.29 | +1.83% | 23 | 2,486 | 21.29% |
| TLT250221C00075000 | 2024-05-06 12:44PM EDT | 2025-02-21 | 16.05 | 16.65 | 17.00 | 0.00 | - | 1 | 114 | 21.69% |
| TLT250321C00075000 | 2024-05-06 1:52PM EDT | 2025-03-21 | 16.52 | 15.80 | 17.05 | 0.00 | - | 5 | 8 | 20.97% |
| TLT250331C00075000 | 2024-05-09 3:11PM EDT | 2025-03-31 | 17.05 | 16.80 | 17.05 | +1.72 | +11.22% | 2 | 55 | 20.65% |
| TLT250417C00075000 | 2024-05-03 11:36AM EDT | 2025-04-17 | 16.21 | 16.85 | 17.15 | 0.00 | - | 4 | 6 | 20.63% |
| TLT260116C00075000 | 2024-05-08 9:42AM EDT | 2026-01-16 | 18.25 | 17.80 | 18.95 | 0.00 | - | 2 | 525 | 21.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00075000 | 2024-04-22 9:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 131.25% |
| TLT240517P00075000 | 2024-05-07 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,206 | 50.00% |
| TLT240524P00075000 | 2024-05-07 12:12PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 226 | 36.72% |
| TLT240531P00075000 | 2024-05-07 9:58AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 525 | 30.08% |
| TLT240607P00075000 | 2024-05-09 11:51AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 37 | 26.17% |
| TLT240621P00075000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 175 | 5,587 | 23.44% |
| TLT240628P00075000 | 2024-05-03 3:38PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 638 | 22.85% |
| TLT240719P00075000 | 2024-05-09 12:32PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 13 | 196 | 21.09% |
| TLT240816P00075000 | 2024-05-09 1:21PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 114 | 384 | 19.43% |
| TLT240920P00075000 | 2024-05-09 10:07AM EDT | 2024-09-20 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 925 | 3,687 | 17.97% |
| TLT240930P00075000 | 2024-05-06 1:27PM EDT | 2024-09-30 | 0.19 | 0.13 | 0.16 | 0.00 | - | 5 | 162 | 17.58% |
| TLT241018P00075000 | 2024-04-25 3:56PM EDT | 2024-10-18 | 0.45 | 0.17 | 0.21 | 0.00 | - | 6 | 340 | 17.48% |
| TLT241115P00075000 | 2024-05-02 12:23PM EDT | 2024-11-15 | 0.42 | 0.27 | 0.31 | 0.00 | - | 142 | 1,767 | 17.58% |
| TLT241220P00075000 | 2024-05-06 11:34AM EDT | 2024-12-20 | 0.42 | 0.34 | 0.37 | 0.00 | - | 1 | 1,409 | 16.82% |
| TLT241231P00075000 | 2024-05-06 2:14PM EDT | 2024-12-31 | 0.39 | 0.34 | 0.38 | 0.00 | - | 30 | 528 | 16.53% |
| TLT250117P00075000 | 2024-05-07 2:20PM EDT | 2025-01-17 | 0.40 | 0.39 | 0.43 | 0.00 | - | 100 | 9,751 | 16.46% |
| TLT250221P00075000 | 2024-05-09 3:55PM EDT | 2025-02-21 | 0.48 | 0.45 | 0.49 | +0.02 | +4.35% | 1 | 65 | 15.94% |
| TLT250321P00075000 | 2024-05-06 11:13AM EDT | 2025-03-21 | 0.63 | 0.51 | 0.56 | 0.00 | - | 2 | 262 | 15.76% |
| TLT250331P00075000 | 2024-05-08 11:41AM EDT | 2025-03-31 | 0.56 | 0.49 | 0.54 | 0.00 | - | 150 | 216 | 15.37% |
| TLT250417P00075000 | 2024-05-03 1:15PM EDT | 2025-04-17 | 0.76 | 0.55 | 0.60 | 0.00 | - | 6 | 14 | 15.42% |
| TLT260116P00075000 | 2024-05-08 11:04AM EDT | 2026-01-16 | 1.61 | 1.35 | 1.81 | 0.00 | - | 8 | 615 | 16.45% |
© 2024 Yahoo. All rights reserved.