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:79.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00079000 | 2024-05-09 10:15AM EDT | 2024-05-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240621C00079000 | 2024-04-11 1:37PM EDT | 2024-06-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TLT240719C00079000 | 2024-04-17 12:23PM EDT | 2024-07-19 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816C00079000 | 2024-04-25 9:36AM EDT | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240920C00079000 | 2024-01-05 12:00PM EDT | 2024-09-20 | 19.40 | 16.20 | 19.35 | 0.00 | - | 1 | 5 | 53.94% |
| TLT240930C00079000 | 2024-04-16 11:12AM EDT | 2024-09-30 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT241018C00079000 | 2023-12-22 10:36AM EDT | 2024-10-18 | 21.90 | 15.45 | 15.90 | 0.00 | - | 1 | 3 | 39.66% |
| TLT241115C00079000 | 2024-05-09 11:40AM EDT | 2024-11-15 | 12.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241220C00079000 | 2024-05-08 2:04PM EDT | 2024-12-20 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00079000 | 2024-05-06 9:42AM EDT | 2025-01-17 | 12.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT260116C00079000 | 2024-05-02 12:44PM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00079000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240515P00079000 | 2024-05-03 10:19AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLT240517P00079000 | 2024-05-01 10:32AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TLT240621P00079000 | 2024-05-09 2:42PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240719P00079000 | 2024-05-09 9:43AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240816P00079000 | 2024-05-09 2:48PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240920P00079000 | 2024-05-09 3:00PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| TLT240930P00079000 | 2024-05-06 10:41AM EDT | 2024-09-30 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT241018P00079000 | 2024-05-09 2:56PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT241115P00079000 | 2024-05-08 2:54PM EDT | 2024-11-15 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT241220P00079000 | 2024-05-09 1:04PM EDT | 2024-12-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT250117P00079000 | 2024-05-09 2:59PM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250321P00079000 | 2024-05-03 3:51PM EDT | 2025-03-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TLT250417P00079000 | 2024-05-07 3:41PM EDT | 2025-04-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT260116P00079000 | 2024-05-09 12:17PM EDT | 2026-01-16 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.