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:81.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00081000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 8.99 | 9.65 | 9.75 | 0.00 | - | 7 | 9 | 43.36% |
| TLT240522C00081000 | 2024-05-09 10:29AM EDT | 2024-05-22 | 9.10 | 9.70 | 9.80 | 0.00 | - | 3 | 0 | 37.40% |
| TLT240621C00081000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 9.35 | 9.85 | 10.00 | 0.00 | - | 3 | 34 | 25.51% |
| TLT240719C00081000 | 2024-05-07 10:05AM EDT | 2024-07-19 | 10.45 | 10.05 | 10.20 | 0.00 | - | 3 | 58 | 22.61% |
| TLT240816C00081000 | 2024-05-06 9:32AM EDT | 2024-08-16 | 9.60 | 10.25 | 10.40 | 0.00 | - | 20 | 40 | 21.16% |
| TLT240920C00081000 | 2024-05-09 1:49PM EDT | 2024-09-20 | 10.46 | 10.50 | 10.65 | -0.89 | -7.84% | 5 | 14 | 20.12% |
| TLT240930C00081000 | 2024-05-01 2:04PM EDT | 2024-09-30 | 9.35 | 10.60 | 10.75 | 0.00 | - | - | 14 | 20.12% |
| TLT241018C00081000 | 2024-05-01 10:51AM EDT | 2024-10-18 | 9.00 | 10.70 | 10.80 | 0.00 | - | 5 | 33 | 19.29% |
| TLT241115C00081000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 10.45 | 11.00 | 11.15 | 0.00 | - | 1 | 1 | 19.81% |
| TLT241220C00081000 | 2024-05-09 1:48PM EDT | 2024-12-20 | 11.15 | 11.20 | 11.35 | -0.60 | -5.11% | 2 | 85 | 19.21% |
| TLT250117C00081000 | 2024-05-09 3:19PM EDT | 2025-01-17 | 11.55 | 11.40 | 11.55 | -0.15 | -1.28% | 2 | 456 | 19.03% |
| TLT250221C00081000 | 2024-05-01 3:25PM EDT | 2025-02-21 | 10.38 | 11.60 | 11.85 | 0.00 | - | 2 | 2 | 19.09% |
| TLT250321C00081000 | 2024-04-25 10:12AM EDT | 2025-03-21 | 9.65 | 11.75 | 12.00 | 0.00 | - | 1 | 4 | 18.81% |
| TLT250331C00081000 | 2024-04-04 12:06PM EDT | 2025-03-31 | 13.95 | 11.35 | 11.55 | 0.00 | - | 1 | 1 | 16.77% |
| TLT250417C00081000 | 2024-05-06 11:56AM EDT | 2025-04-17 | 11.60 | 11.95 | 12.20 | 0.00 | - | 2 | 2 | 18.79% |
| TLT260116C00081000 | 2024-05-06 10:44AM EDT | 2026-01-16 | 13.80 | 13.55 | 14.70 | 0.00 | - | 1 | 38 | 20.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00081000 | 2024-05-02 9:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 75 | 57.81% |
| TLT240515P00081000 | 2024-05-06 9:32AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 33.59% |
| TLT240517P00081000 | 2024-05-06 11:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,201 | 29.69% |
| TLT240522P00081000 | 2024-05-09 11:43AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 23.44% |
| TLT240524P00081000 | 2024-05-08 9:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 10 | 21.88% |
| TLT240621P00081000 | 2024-05-09 2:46PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 142 | 2,048 | 17.19% |
| TLT240719P00081000 | 2024-05-09 11:53AM EDT | 2024-07-19 | 0.17 | 0.14 | 0.16 | 0.00 | - | 12 | 2,030 | 16.26% |
| TLT240816P00081000 | 2024-05-09 3:06PM EDT | 2024-08-16 | 0.25 | 0.24 | 0.27 | -0.04 | -13.79% | 5 | 154 | 15.60% |
| TLT240920P00081000 | 2024-05-07 11:31AM EDT | 2024-09-20 | 0.38 | 0.38 | 0.41 | 0.00 | - | 2 | 192 | 14.99% |
| TLT240930P00081000 | 2024-05-08 9:51AM EDT | 2024-09-30 | 0.44 | 0.40 | 0.43 | 0.00 | - | 3 | 72 | 14.67% |
| TLT241018P00081000 | 2024-05-07 11:57AM EDT | 2024-10-18 | 0.47 | 0.51 | 0.54 | 0.00 | - | 317 | 546 | 14.80% |
| TLT241115P00081000 | 2024-05-09 1:26PM EDT | 2024-11-15 | 0.75 | 0.74 | 0.78 | +0.02 | +2.74% | 2 | 385 | 15.39% |
| TLT241220P00081000 | 2024-05-09 11:47AM EDT | 2024-12-20 | 0.99 | 0.90 | 0.94 | +0.09 | +10.00% | 15 | 597 | 15.11% |
| TLT250117P00081000 | 2024-05-09 3:37PM EDT | 2025-01-17 | 1.03 | 1.02 | 1.06 | -0.05 | -4.63% | 7 | 284 | 14.91% |
| TLT250221P00081000 | 2024-05-06 1:00PM EDT | 2025-02-21 | 1.35 | 1.15 | 1.21 | 0.00 | - | 2 | 10 | 14.70% |
| TLT250321P00081000 | 2024-05-07 2:57PM EDT | 2025-03-21 | 1.28 | 1.26 | 1.31 | 0.00 | - | 14 | 166 | 14.48% |
| TLT250331P00081000 | 2024-05-07 11:01AM EDT | 2025-03-31 | 1.26 | 1.27 | 1.34 | 0.00 | - | 5 | 9 | 14.39% |
| TLT250417P00081000 | 2024-04-29 2:32PM EDT | 2025-04-17 | 2.02 | 1.35 | 1.44 | 0.00 | - | - | 2 | 14.45% |
| TLT260116P00081000 | 2024-05-07 3:24PM EDT | 2026-01-16 | 2.83 | 2.44 | 3.15 | 0.00 | - | 2 | 170 | 15.60% |
© 2024 Yahoo. All rights reserved.