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:84.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00084000 | 2024-05-07 12:02PM EDT | 2024-05-10 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240515C00084000 | 2024-05-08 1:27PM EDT | 2024-05-15 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240517C00084000 | 2024-05-08 12:36PM EDT | 2024-05-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLT240524C00084000 | 2024-05-07 12:33PM EDT | 2024-05-24 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240607C00084000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 4.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621C00084000 | 2024-05-09 9:48AM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240719C00084000 | 2024-05-06 9:48AM EDT | 2024-07-19 | 6.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240816C00084000 | 2024-05-03 9:39AM EDT | 2024-08-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240920C00084000 | 2024-05-01 2:04PM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240930C00084000 | 2024-05-01 2:48PM EDT | 2024-09-30 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241018C00084000 | 2024-05-08 1:33PM EDT | 2024-10-18 | 7.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241115C00084000 | 2024-04-22 9:36AM EDT | 2024-11-15 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220C00084000 | 2024-05-09 3:05PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00084000 | 2024-05-08 1:09PM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221C00084000 | 2024-05-02 11:25AM EDT | 2025-02-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT250321C00084000 | 2024-05-09 1:09PM EDT | 2025-03-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 2025-03-31 | 8.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250417C00084000 | 2024-05-07 3:15PM EDT | 2025-04-17 | 10.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT260116C00084000 | 2024-05-09 2:41PM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00084000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 25.00% |
| TLT240515P00084000 | 2024-05-09 9:30AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TLT240517P00084000 | 2024-05-09 3:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| TLT240522P00084000 | 2024-05-09 9:48AM EDT | 2024-05-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240524P00084000 | 2024-05-09 9:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT240607P00084000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TLT240614P00084000 | 2024-05-09 2:56PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240621P00084000 | 2024-05-09 3:26PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| TLT240719P00084000 | 2024-05-09 12:33PM EDT | 2024-07-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 3.13% |
| TLT240816P00084000 | 2024-05-09 2:50PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TLT240920P00084000 | 2024-05-09 1:30PM EDT | 2024-09-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT240930P00084000 | 2024-05-07 2:32PM EDT | 2024-09-30 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TLT241018P00084000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TLT241115P00084000 | 2024-05-09 9:53AM EDT | 2024-11-15 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT241220P00084000 | 2024-05-09 2:42PM EDT | 2024-12-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| TLT250117P00084000 | 2024-05-09 9:39AM EDT | 2025-01-17 | 1.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TLT250221P00084000 | 2024-05-01 3:31PM EDT | 2025-02-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250321P00084000 | 2024-05-09 11:02AM EDT | 2025-03-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 2025-03-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TLT250417P00084000 | 2024-05-09 9:49AM EDT | 2025-04-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TLT260116P00084000 | 2024-05-09 1:47PM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.