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:78.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00078000 | 2024-05-06 1:04PM EDT | 2024-05-17 | 12.20 | 12.65 | 12.75 | 0.00 | - | 17 | 29 | 50.00% |
| TLT240524C00078000 | 2024-05-09 10:29AM EDT | 2024-05-24 | 12.15 | 12.75 | 12.85 | 0.00 | - | 3 | 0 | 46.58% |
| TLT240621C00078000 | 2024-03-26 9:43AM EDT | 2024-06-21 | 15.85 | 9.90 | 10.05 | 0.00 | - | 3 | 89 | 0.00% |
| TLT240719C00078000 | 2024-04-17 10:39AM EDT | 2024-07-19 | 11.25 | 12.95 | 13.10 | 0.00 | - | 1 | 2 | 26.42% |
| TLT240816C00078000 | 2024-04-26 10:49AM EDT | 2024-08-16 | 10.98 | 13.10 | 13.25 | 0.00 | - | 1 | 26 | 24.22% |
| TLT240920C00078000 | 2024-04-23 2:22PM EDT | 2024-09-20 | 12.00 | 13.30 | 13.45 | 0.00 | - | 2 | 15 | 22.72% |
| TLT241018C00078000 | 2024-02-28 1:22PM EDT | 2024-10-18 | 16.09 | 17.15 | 17.55 | 0.00 | - | 7 | 8 | 44.68% |
| TLT241115C00078000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 11.70 | 13.60 | 13.80 | 0.00 | - | 1 | 0 | 21.53% |
| TLT241220C00078000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 14.15 | 13.75 | 13.95 | 0.00 | - | 2 | 51 | 20.68% |
| TLT250117C00078000 | 2024-05-09 1:58PM EDT | 2025-01-17 | 13.95 | 13.90 | 14.05 | +0.20 | +1.45% | 2 | 50 | 20.04% |
| TLT250321C00078000 | 2024-03-15 11:35AM EDT | 2025-03-21 | 16.80 | 14.20 | 14.70 | 0.00 | - | - | 1 | 20.89% |
| TLT260116C00078000 | 2024-05-06 2:47PM EDT | 2026-01-16 | 15.67 | 15.60 | 16.75 | 0.00 | - | 2 | 88 | 20.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00078000 | 2024-05-03 10:00AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 75.00% |
| TLT240515P00078000 | 2024-05-03 10:00AM EDT | 2024-05-15 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 43.75% |
| TLT240517P00078000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 157 | 38.28% |
| TLT240621P00078000 | 2024-05-09 2:28PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 52 | 1,241 | 19.92% |
| TLT240719P00078000 | 2024-05-07 1:54PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 150 | 18.46% |
| TLT240816P00078000 | 2024-05-09 1:39PM EDT | 2024-08-16 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 401 | 475 | 17.19% |
| TLT240920P00078000 | 2024-05-06 1:09PM EDT | 2024-09-20 | 0.25 | 0.21 | 0.23 | 0.00 | - | 1 | 261 | 16.21% |
| TLT240930P00078000 | 2024-05-03 3:16PM EDT | 2024-09-30 | 0.31 | 0.22 | 0.25 | 0.00 | - | 4 | 133 | 15.92% |
| TLT241018P00078000 | 2024-04-25 11:07AM EDT | 2024-10-18 | 0.73 | 0.29 | 0.32 | 0.00 | - | 22 | 5,110 | 15.92% |
| TLT241115P00078000 | 2024-05-07 11:17AM EDT | 2024-11-15 | 0.44 | 0.45 | 0.48 | 0.00 | - | 9 | 150 | 16.33% |
| TLT241220P00078000 | 2024-05-09 2:29PM EDT | 2024-12-20 | 0.55 | 0.55 | 0.59 | -0.15 | -21.43% | 1 | 427 | 15.91% |
| TLT250117P00078000 | 2024-05-09 12:54PM EDT | 2025-01-17 | 0.70 | 0.64 | 0.67 | +0.07 | +11.11% | 2 | 142 | 15.58% |
| TLT250321P00078000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 0.86 | 0.81 | 0.86 | 0.00 | - | 20 | 118 | 15.08% |
| TLT250417P00078000 | 2024-05-02 10:36AM EDT | 2025-04-17 | 1.40 | 0.87 | 0.93 | 0.00 | - | 1 | 2 | 14.84% |
| TLT260116P00078000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 2.50 | 1.75 | 2.40 | 0.00 | - | 1 | 69 | 15.99% |
© 2024 Yahoo. All rights reserved.