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:83.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00083000 | 2024-04-19 11:22AM EDT | 2024-04-19 | 6.10 | 6.10 | 6.20 | +0.27 | +4.63% | 7 | 75 | 76.17% |
| TLT240517C00083000 | 2024-04-18 9:31AM EDT | 2024-05-17 | 6.35 | 6.30 | 6.40 | 0.00 | - | 4 | 133 | 20.31% |
| TLT240621C00083000 | 2024-04-18 11:52AM EDT | 2024-06-21 | 6.51 | 6.70 | 6.85 | 0.00 | - | 1 | 298 | 19.09% |
| TLT240719C00083000 | 2024-04-17 10:39AM EDT | 2024-07-19 | 7.05 | 7.00 | 7.20 | +0.20 | +2.92% | 1 | 375 | 18.78% |
| TLT240816C00083000 | 2024-04-19 11:36AM EDT | 2024-08-16 | 7.46 | 7.35 | 7.55 | -0.04 | -0.53% | 10 | 55 | 18.74% |
| TLT240920C00083000 | 2024-04-19 3:48PM EDT | 2024-09-20 | 7.80 | 7.75 | 7.90 | -6.68 | -46.13% | 1 | 70 | 18.40% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 2024-09-30 | 9.75 | 7.85 | 8.10 | 0.00 | - | 4 | 9 | 18.85% |
| TLT241018C00083000 | 2024-04-15 2:27PM EDT | 2024-10-18 | 7.85 | 8.00 | 8.25 | 0.00 | - | 1 | 127 | 18.62% |
| TLT241115C00083000 | 2024-04-12 9:34AM EDT | 2024-11-15 | 9.75 | 8.35 | 8.55 | 0.00 | - | 1 | 16 | 18.67% |
| TLT241220C00083000 | 2024-04-10 2:28PM EDT | 2024-12-20 | 9.90 | 8.55 | 8.90 | 0.00 | - | 1 | 449 | 18.68% |
| TLT250117C00083000 | 2024-04-15 10:41AM EDT | 2025-01-17 | 8.94 | 8.70 | 9.25 | -0.21 | -2.30% | 1 | 297 | 19.01% |
| TLT250221C00083000 | 2024-04-12 9:45AM EDT | 2025-02-21 | 10.50 | 9.00 | 9.55 | 0.00 | - | 1 | 20 | 18.94% |
| TLT250321C00083000 | 2024-04-12 9:35AM EDT | 2025-03-21 | 10.80 | 9.25 | 9.75 | 0.00 | - | 3 | 1 | 18.79% |
| TLT260116C00083000 | 2024-04-16 10:11AM EDT | 2026-01-16 | 11.58 | 10.55 | 12.60 | 0.00 | - | 1 | 209 | 20.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00083000 | 2024-04-18 9:32AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,590 | 25.00% |
| TLT240424P00083000 | 2024-04-19 1:16PM EDT | 2024-04-24 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 316 | 24.22% |
| TLT240517P00083000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 715 | 6,905 | 17.53% |
| TLT240621P00083000 | 2024-04-19 3:30PM EDT | 2024-06-21 | 0.40 | 0.41 | 0.42 | -0.05 | -11.11% | 593 | 18,179 | 15.97% |
| TLT240719P00083000 | 2024-04-19 3:12PM EDT | 2024-07-19 | 0.68 | 0.67 | 0.70 | -0.08 | -10.53% | 70 | 1,252 | 15.94% |
| TLT240816P00083000 | 2024-04-19 11:21AM EDT | 2024-08-16 | 0.95 | 0.92 | 0.96 | -0.03 | -3.06% | 6 | 691 | 15.85% |
| TLT240920P00083000 | 2024-04-19 3:31PM EDT | 2024-09-20 | 1.21 | 1.18 | 1.20 | -0.04 | -3.20% | 18 | 2,214 | 15.37% |
| TLT240930P00083000 | 2024-04-19 3:15PM EDT | 2024-09-30 | 1.26 | 1.23 | 1.28 | -0.09 | -6.67% | 1 | 112 | 15.33% |
| TLT241018P00083000 | 2024-04-17 2:42PM EDT | 2024-10-18 | 1.35 | 1.38 | 1.45 | 0.00 | - | 19 | 395 | 15.44% |
| TLT241115P00083000 | 2024-04-18 1:14PM EDT | 2024-11-15 | 1.67 | 1.65 | 1.68 | -0.11 | -6.18% | 43 | 128 | 15.45% |
| TLT241220P00083000 | 2024-04-19 3:32PM EDT | 2024-12-20 | 1.96 | 1.93 | 2.01 | -0.20 | -9.26% | 4 | 136 | 15.71% |
| TLT250117P00083000 | 2024-04-19 1:03PM EDT | 2025-01-17 | 2.14 | 1.98 | 2.18 | -0.06 | -2.73% | 1 | 4,840 | 15.55% |
| TLT250221P00083000 | 2024-04-15 9:45AM EDT | 2025-02-21 | 2.24 | 2.14 | 2.36 | 0.00 | - | 4 | 25 | 15.30% |
| TLT250321P00083000 | 2024-04-15 11:07AM EDT | 2025-03-21 | 2.51 | 2.29 | 2.49 | 0.00 | - | 2 | 99 | 15.09% |
| TLT250331P00083000 | 2024-04-11 11:06AM EDT | 2025-03-31 | 2.25 | 2.34 | 2.53 | 0.00 | - | - | 1 | 15.02% |
| TLT260116P00083000 | 2024-04-18 1:41PM EDT | 2026-01-16 | 4.00 | 3.50 | 4.50 | 0.00 | - | 6 | 262 | 15.82% |
© 2024 Yahoo. All rights reserved.