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:80.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424C00080000 | 2024-04-23 3:29PM EDT | 2024-04-24 | 8.98 | 8.95 | 9.05 | -0.09 | -0.99% | 1 | 30 | 92.19% |
| TLT240426C00080000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 9.16 | 9.00 | 9.10 | 0.00 | - | 1 | 10 | 53.91% |
| TLT240503C00080000 | 2024-04-19 3:08PM EDT | 2024-05-03 | 9.20 | 9.05 | 9.15 | 0.00 | - | 1 | 32 | 39.65% |
| TLT240510C00080000 | 2024-04-23 3:35PM EDT | 2024-05-10 | 9.05 | 9.05 | 9.15 | -0.25 | -2.69% | 113 | 31 | 30.37% |
| TLT240517C00080000 | 2024-04-18 2:40PM EDT | 2024-05-17 | 9.55 | 9.05 | 9.15 | +0.70 | +7.91% | 15 | 310 | 25.59% |
| TLT240524C00080000 | 2024-04-10 1:33PM EDT | 2024-05-24 | 10.90 | 9.15 | 9.25 | 0.00 | - | - | 1 | 25.73% |
| TLT240531C00080000 | 2024-04-22 10:09AM EDT | 2024-05-31 | 9.06 | 9.20 | 9.30 | 0.00 | - | 3 | 6 | 24.46% |
| TLT240621C00080000 | 2024-04-19 2:12PM EDT | 2024-06-21 | 9.37 | 9.30 | 9.40 | 0.00 | - | 1 | 527 | 21.34% |
| TLT240628C00080000 | 2024-04-23 2:46PM EDT | 2024-06-28 | 9.50 | 9.35 | 9.50 | -0.15 | -1.55% | 29 | 192 | 21.63% |
| TLT240719C00080000 | 2024-04-23 2:19PM EDT | 2024-07-19 | 9.75 | 9.45 | 9.60 | +0.05 | +0.52% | 10 | 98 | 19.97% |
| TLT240816C00080000 | 2024-04-23 11:16AM EDT | 2024-08-16 | 10.00 | 9.65 | 9.85 | +0.40 | +4.17% | 1 | 812 | 19.63% |
| TLT240920C00080000 | 2024-04-16 1:07PM EDT | 2024-09-20 | 10.48 | 10.00 | 10.15 | +0.80 | +8.26% | 1 | 374 | 19.30% |
| TLT240930C00080000 | 2024-04-18 3:06PM EDT | 2024-09-30 | 9.90 | 10.10 | 10.25 | 0.00 | - | 2 | 141 | 19.32% |
| TLT241018C00080000 | 2024-04-19 12:37PM EDT | 2024-10-18 | 10.45 | 10.20 | 10.35 | 0.00 | - | 3 | 57 | 18.92% |
| TLT241115C00080000 | 2024-04-17 12:35PM EDT | 2024-11-15 | 10.72 | 10.50 | 10.70 | 0.00 | - | 2 | 21 | 19.45% |
| TLT241220C00080000 | 2024-04-23 12:31PM EDT | 2024-12-20 | 11.08 | 10.70 | 10.90 | +0.18 | +1.65% | 7 | 261 | 18.93% |
| TLT241231C00080000 | 2024-04-22 3:48PM EDT | 2024-12-31 | 10.92 | 10.75 | 10.95 | 0.00 | - | 11 | 27 | 18.74% |
| TLT250117C00080000 | 2024-04-23 3:32PM EDT | 2025-01-17 | 10.98 | 10.90 | 11.15 | -0.02 | -0.18% | 15 | 3,134 | 19.01% |
| TLT250221C00080000 | 2024-04-19 1:03PM EDT | 2025-02-21 | 11.60 | 11.15 | 11.35 | 0.00 | - | 10 | 165 | 18.68% |
| TLT250321C00080000 | 2024-04-23 3:34PM EDT | 2025-03-21 | 11.40 | 11.30 | 11.50 | -0.25 | -2.15% | 7 | 125 | 18.44% |
| TLT250331C00080000 | 2024-04-23 10:31AM EDT | 2025-03-31 | 11.85 | 11.40 | 11.70 | +0.44 | +3.86% | 1 | 37 | 18.90% |
| TLT260116C00080000 | 2024-04-23 3:40PM EDT | 2026-01-16 | 13.40 | 13.20 | 14.05 | -0.30 | -2.19% | 55 | 3,452 | 19.89% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424P00080000 | 2024-04-15 1:59PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 78.13% |
| TLT240426P00080000 | 2024-04-22 10:14AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 553 | 48.44% |
| TLT240501P00080000 | 2024-04-16 3:38PM EDT | 2024-05-01 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 7 | 29.69% |
| TLT240503P00080000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 27 | 3,693 | 29.30% |
| TLT240510P00080000 | 2024-04-22 3:40PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 37 | 440 | 23.83% |
| TLT240517P00080000 | 2024-04-23 2:25PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.05 | -0.02 | -50.00% | 86 | 8,811 | 21.78% |
| TLT240524P00080000 | 2024-04-23 3:02PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 13 | 99 | 20.31% |
| TLT240531P00080000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 20 | 300 | 18.80% |
| TLT240621P00080000 | 2024-04-23 2:27PM EDT | 2024-06-21 | 0.15 | 0.16 | 0.18 | -0.01 | -6.25% | 282 | 17,460 | 17.82% |
| TLT240628P00080000 | 2024-04-23 3:59PM EDT | 2024-06-28 | 0.20 | 0.18 | 0.20 | +0.02 | +11.11% | 68 | 2,115 | 17.26% |
| TLT240719P00080000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 0.28 | 0.30 | 0.32 | -0.01 | -3.45% | 1 | 1,140 | 16.92% |
| TLT240816P00080000 | 2024-04-23 11:32AM EDT | 2024-08-16 | 0.44 | 0.45 | 0.48 | -0.06 | -12.00% | 14 | 341 | 16.50% |
| TLT240920P00080000 | 2024-04-23 1:00PM EDT | 2024-09-20 | 0.63 | 0.65 | 0.70 | -0.07 | -10.00% | 21 | 7,040 | 16.29% |
| TLT240930P00080000 | 2024-04-23 10:29AM EDT | 2024-09-30 | 0.66 | 0.70 | 0.76 | -0.07 | -9.59% | 24 | 295 | 16.22% |
| TLT241018P00080000 | 2024-04-22 10:38AM EDT | 2024-10-18 | 0.84 | 0.82 | 0.87 | -0.03 | -3.45% | 3,002 | 5,583 | 16.14% |
| TLT241115P00080000 | 2024-04-22 11:47AM EDT | 2024-11-15 | 1.06 | 1.05 | 1.10 | 0.00 | - | 23 | 1,122 | 16.37% |
| TLT241220P00080000 | 2024-04-23 2:30PM EDT | 2024-12-20 | 1.24 | 1.25 | 1.31 | -0.04 | -3.12% | 1 | 686 | 16.24% |
| TLT241231P00080000 | 2024-04-19 11:02AM EDT | 2024-12-31 | 1.29 | 1.29 | 1.35 | 0.00 | - | 1 | 279 | 16.08% |
| TLT250117P00080000 | 2024-04-23 3:18PM EDT | 2025-01-17 | 1.40 | 1.32 | 1.45 | +0.02 | +1.45% | 1,522 | 18,460 | 16.03% |
| TLT250221P00080000 | 2024-04-22 2:52PM EDT | 2025-02-21 | 1.50 | 1.49 | 1.55 | 0.00 | - | 10 | 294 | 15.52% |
| TLT250321P00080000 | 2024-04-23 2:38PM EDT | 2025-03-21 | 1.62 | 1.60 | 1.67 | +0.01 | +0.62% | 20 | 277 | 15.35% |
| TLT250331P00080000 | 2024-04-15 1:07PM EDT | 2025-03-31 | 1.76 | 1.64 | 1.70 | 0.00 | - | 10 | 72 | 15.24% |
| TLT250417P00080000 | 2024-04-19 11:00AM EDT | 2025-04-17 | 1.71 | 1.70 | 1.85 | 0.00 | - | 3,392 | 3,392 | 15.45% |
| TLT260116P00080000 | 2024-04-23 3:53PM EDT | 2026-01-16 | 3.00 | 2.80 | 3.25 | -0.20 | -6.25% | 511 | 928 | 15.45% |
© 2024 Yahoo. All rights reserved.