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:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00085000 | 2024-04-25 3:01PM EDT | 2024-04-26 | 2.77 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TLT240501C00085000 | 2024-04-25 1:00PM EDT | 2024-05-01 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240503C00085000 | 2024-04-25 3:27PM EDT | 2024-05-03 | 2.89 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| TLT240510C00085000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 2.99 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| TLT240517C00085000 | 2024-04-25 2:18PM EDT | 2024-05-17 | 3.17 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| TLT240524C00085000 | 2024-04-25 10:32AM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TLT240531C00085000 | 2024-04-24 2:47PM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| TLT240621C00085000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 3.92 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| TLT240628C00085000 | 2024-04-25 10:11AM EDT | 2024-06-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240719C00085000 | 2024-04-25 2:27PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TLT240816C00085000 | 2024-04-25 10:54AM EDT | 2024-08-16 | 4.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240920C00085000 | 2024-04-25 12:59PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| TLT240930C00085000 | 2024-04-24 11:44AM EDT | 2024-09-30 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241018C00085000 | 2024-04-25 3:51PM EDT | 2024-10-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241115C00085000 | 2024-04-25 10:18AM EDT | 2024-11-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220C00085000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231C00085000 | 2024-04-24 3:17PM EDT | 2024-12-31 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00085000 | 2024-04-25 3:38PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TLT250221C00085000 | 2024-04-23 2:50PM EDT | 2025-02-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321C00085000 | 2024-04-18 10:02AM EDT | 2025-03-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331C00085000 | 2024-04-25 3:22PM EDT | 2025-03-31 | 7.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT260116C00085000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426P00085000 | 2024-04-25 3:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,045 | 0 | 12.50% |
| TLT240501P00085000 | 2024-04-25 2:19PM EDT | 2024-05-01 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,788 | 0 | 6.25% |
| TLT240503P00085000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,114 | 0 | 6.25% |
| TLT240510P00085000 | 2024-04-25 2:24PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| TLT240517P00085000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4,222 | 0 | 3.13% |
| TLT240524P00085000 | 2024-04-25 3:47PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| TLT240531P00085000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,450 | 0 | 3.13% |
| TLT240621P00085000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 1.56% |
| TLT240628P00085000 | 2024-04-25 2:42PM EDT | 2024-06-28 | 1.10 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 1.56% |
| TLT240719P00085000 | 2024-04-25 3:12PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| TLT240816P00085000 | 2024-04-25 3:03PM EDT | 2024-08-16 | 1.71 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| TLT240920P00085000 | 2024-04-25 12:03PM EDT | 2024-09-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| TLT240930P00085000 | 2024-04-25 3:09PM EDT | 2024-09-30 | 2.12 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| TLT241018P00085000 | 2024-04-25 10:02AM EDT | 2024-10-18 | 2.47 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| TLT241115P00085000 | 2024-04-25 9:51AM EDT | 2024-11-15 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TLT241220P00085000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 2.97 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| TLT241231P00085000 | 2024-04-25 2:55PM EDT | 2024-12-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| TLT250117P00085000 | 2024-04-25 3:32PM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.78% |
| TLT250221P00085000 | 2024-04-24 9:30AM EDT | 2025-02-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TLT250321P00085000 | 2024-04-25 3:53PM EDT | 2025-03-21 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 0.78% |
| TLT250331P00085000 | 2024-04-23 2:19PM EDT | 2025-03-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TLT260116P00085000 | 2024-04-25 11:04AM EDT | 2026-01-16 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.