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:77.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00077000 | 2024-05-01 12:36PM EDT | 2024-05-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240524C00077000 | 2024-05-09 1:52PM EDT | 2024-05-24 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00077000 | 2024-02-08 10:39AM EDT | 2024-06-21 | 17.45 | 19.15 | 19.30 | 0.00 | - | 1 | 97 | 97.41% |
| TLT240719C00077000 | 2024-04-26 3:04PM EDT | 2024-07-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816C00077000 | 2024-05-08 11:15AM EDT | 2024-08-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920C00077000 | 2024-02-28 1:53PM EDT | 2024-09-20 | 16.97 | 18.00 | 18.40 | 0.00 | - | 9 | 9 | 50.46% |
| TLT240930C00077000 | 2024-05-03 10:00AM EDT | 2024-09-30 | 13.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT241018C00077000 | 2024-04-08 12:17PM EDT | 2024-10-18 | 15.16 | 14.10 | 14.25 | 0.00 | - | 2 | 7 | 20.22% |
| TLT241115C00077000 | 2024-05-09 9:38AM EDT | 2024-11-15 | 13.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT241220C00077000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TLT250117C00077000 | 2024-04-30 10:17AM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417C00077000 | 2024-05-06 12:32PM EDT | 2025-04-17 | 14.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT260116C00077000 | 2024-05-03 12:00PM EDT | 2026-01-16 | 16.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00077000 | 2024-05-02 12:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240517P00077000 | 2024-05-02 10:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLT240621P00077000 | 2024-05-09 12:11PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240719P00077000 | 2024-05-03 12:15PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240816P00077000 | 2024-05-09 9:45AM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240920P00077000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT240930P00077000 | 2024-05-08 12:38PM EDT | 2024-09-30 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT241018P00077000 | 2024-05-01 2:02PM EDT | 2024-10-18 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT241115P00077000 | 2024-05-06 2:17PM EDT | 2024-11-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT241220P00077000 | 2024-05-07 11:18AM EDT | 2024-12-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT250117P00077000 | 2024-05-07 11:19AM EDT | 2025-01-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT250321P00077000 | 2024-05-09 9:41AM EDT | 2025-03-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TLT250417P00077000 | 2024-05-02 12:12PM EDT | 2025-04-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT260116P00077000 | 2024-05-01 12:33PM EDT | 2026-01-16 | 2.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.