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:87.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00087000 | 2024-05-10 3:42PM EDT | 2024-05-10 | 3.08 | 3.10 | 3.20 | -0.32 | -9.41% | 7 | 292 | 47.85% |
| TLT240515C00087000 | 2024-05-10 11:39AM EDT | 2024-05-15 | 3.20 | 3.15 | 3.25 | -0.42 | -11.60% | 1 | 93 | 22.17% |
| TLT240517C00087000 | 2024-05-10 2:37PM EDT | 2024-05-17 | 3.19 | 3.20 | 3.30 | -0.53 | -14.25% | 39 | 29,933 | 21.09% |
| TLT240524C00087000 | 2024-05-09 3:33PM EDT | 2024-05-24 | 3.97 | 3.35 | 3.50 | 0.00 | - | 2 | 148 | 19.97% |
| TLT240531C00087000 | 2024-05-07 12:09PM EDT | 2024-05-31 | 4.55 | 3.50 | 3.60 | 0.00 | - | 20 | 18,805 | 18.12% |
| TLT240607C00087000 | 2024-05-10 11:34AM EDT | 2024-06-07 | 3.55 | 3.55 | 3.65 | -0.51 | -12.56% | 2 | 39 | 16.46% |
| TLT240621C00087000 | 2024-05-10 1:32PM EDT | 2024-06-21 | 3.80 | 3.80 | 3.90 | -0.40 | -9.52% | 72 | 856 | 16.14% |
| TLT240719C00087000 | 2024-05-10 1:50PM EDT | 2024-07-19 | 4.26 | 4.30 | 4.35 | -0.29 | -6.37% | 104 | 737 | 15.94% |
| TLT240816C00087000 | 2024-05-10 3:02PM EDT | 2024-08-16 | 4.72 | 4.70 | 4.80 | +0.18 | +3.96% | 6 | 930 | 16.21% |
| TLT240920C00087000 | 2024-05-07 11:15AM EDT | 2024-09-20 | 5.15 | 5.20 | 5.30 | -0.89 | -14.74% | 1 | 3,442 | 16.46% |
| TLT240930C00087000 | 2024-05-10 2:58PM EDT | 2024-09-30 | 5.30 | 5.30 | 5.40 | -0.10 | -1.85% | 7 | 204 | 16.35% |
| TLT241018C00087000 | 2024-05-08 11:11AM EDT | 2024-10-18 | 5.70 | 5.55 | 5.65 | 0.00 | - | 2 | 455 | 16.54% |
| TLT241115C00087000 | 2024-05-08 11:12AM EDT | 2024-11-15 | 6.18 | 6.00 | 6.10 | 0.00 | - | 4 | 204 | 17.12% |
| TLT241220C00087000 | 2024-05-10 12:27PM EDT | 2024-12-20 | 6.30 | 6.35 | 6.45 | 0.00 | - | 4 | 138 | 17.04% |
| TLT241231C00087000 | 2024-05-07 3:34PM EDT | 2024-12-31 | 6.85 | 6.40 | 6.50 | 0.00 | - | 1 | 2 | 16.82% |
| TLT250117C00087000 | 2024-05-10 10:40AM EDT | 2025-01-17 | 6.70 | 6.65 | 6.75 | -0.20 | -2.90% | 3 | 2,206 | 17.13% |
| TLT250221C00087000 | 2024-05-07 3:56PM EDT | 2025-02-21 | 7.50 | 7.05 | 7.15 | 0.00 | - | 1 | 78 | 17.37% |
| TLT250321C00087000 | 2024-05-01 2:42PM EDT | 2025-03-21 | 6.80 | 7.25 | 7.40 | 0.00 | - | 42 | 72 | 17.36% |
| TLT250331C00087000 | 2024-05-07 12:02PM EDT | 2025-03-31 | 8.25 | 7.35 | 7.50 | 0.00 | - | 20 | 20 | 17.40% |
| TLT250417C00087000 | 2024-04-30 2:06PM EDT | 2025-04-17 | 6.70 | 7.50 | 7.65 | 0.00 | - | 2 | 18 | 17.41% |
| TLT260116C00087000 | 2024-05-10 12:32PM EDT | 2026-01-16 | 10.50 | 10.00 | 10.95 | +0.37 | +3.65% | 157 | 395 | 20.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00087000 | 2024-05-10 11:07AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,554 | 32.03% |
| TLT240515P00087000 | 2024-05-10 3:49PM EDT | 2024-05-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 1,602 | 14.65% |
| TLT240517P00087000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 333 | 33,372 | 13.67% |
| TLT240522P00087000 | 2024-05-08 12:16PM EDT | 2024-05-22 | 0.07 | 0.05 | 0.07 | 0.00 | - | - | 52 | 12.89% |
| TLT240524P00087000 | 2024-05-10 3:26PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.08 | +0.03 | +50.00% | 117 | 1,823 | 12.35% |
| TLT240531P00087000 | 2024-05-10 3:09PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 178 | 1,609 | 11.82% |
| TLT240607P00087000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 0.27 | 0.26 | 0.27 | +0.07 | +35.00% | 24 | 255 | 12.67% |
| TLT240614P00087000 | 2024-05-10 3:42PM EDT | 2024-06-14 | 0.39 | 0.37 | 0.39 | +0.10 | +34.48% | 23 | 81 | 13.01% |
| TLT240621P00087000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.45 | 0.43 | 0.45 | +0.08 | +21.62% | 172 | 13,316 | 12.62% |
| TLT240719P00087000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.83 | 0.82 | 0.84 | +0.08 | +10.67% | 292 | 5,482 | 13.04% |
| TLT240816P00087000 | 2024-05-09 1:50PM EDT | 2024-08-16 | 1.15 | 1.14 | 1.18 | +0.09 | +8.49% | 3 | 3,457 | 13.21% |
| TLT240920P00087000 | 2024-05-09 11:15AM EDT | 2024-09-20 | 1.48 | 1.48 | 1.51 | 0.00 | - | 1 | 4,058 | 13.07% |
| TLT240930P00087000 | 2024-05-08 12:52PM EDT | 2024-09-30 | 1.47 | 1.52 | 1.57 | 0.00 | - | 1 | 242 | 12.92% |
| TLT241018P00087000 | 2024-05-09 2:36PM EDT | 2024-10-18 | 1.56 | 1.74 | 1.78 | 0.00 | - | 9 | 3,649 | 13.15% |
| TLT241115P00087000 | 2024-05-10 10:54AM EDT | 2024-11-15 | 2.13 | 2.14 | 2.19 | -0.08 | -3.62% | 4 | 6,139 | 13.87% |
| TLT241220P00087000 | 2024-05-10 12:35PM EDT | 2024-12-20 | 2.49 | 2.43 | 2.48 | +0.21 | +9.21% | 338 | 5,592 | 13.86% |
| TLT241231P00087000 | 2024-05-09 9:30AM EDT | 2024-12-31 | 2.62 | 2.46 | 2.51 | 0.00 | - | 2 | 97 | 13.64% |
| TLT250117P00087000 | 2024-05-07 10:23AM EDT | 2025-01-17 | 2.60 | 2.61 | 2.67 | +0.21 | +8.79% | 1 | 3,304 | 13.75% |
| TLT250221P00087000 | 2024-05-08 3:59PM EDT | 2025-02-21 | 2.83 | 2.83 | 2.90 | 0.00 | - | 1 | 319 | 13.66% |
| TLT250321P00087000 | 2024-05-10 10:27AM EDT | 2025-03-21 | 3.00 | 3.00 | 3.10 | -0.10 | -3.23% | 250 | 130 | 13.67% |
| TLT250331P00087000 | 2024-05-10 3:23PM EDT | 2025-03-31 | 3.02 | 2.98 | 3.10 | -0.03 | -0.98% | 1 | 59 | 13.47% |
| TLT250417P00087000 | 2024-05-08 2:29PM EDT | 2025-04-17 | 3.10 | 3.10 | 3.25 | 0.00 | - | 13 | 97 | 13.58% |
| TLT260116P00087000 | 2024-05-09 12:14PM EDT | 2026-01-16 | 4.76 | 4.30 | 5.05 | 0.00 | - | 5 | 1,070 | 14.17% |
© 2024 Yahoo. All rights reserved.