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:89.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00089000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 1.61 | 1.59 | 1.64 | +0.30 | +22.90% | 422 | 10,879 | 12.89% |
| TLT240515C00089000 | 2024-05-09 3:23PM EDT | 2024-05-15 | 1.83 | 1.74 | 1.79 | +0.34 | +22.82% | 166 | 327 | 13.87% |
| TLT240517C00089000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.86 | 1.86 | 1.90 | +0.21 | +12.73% | 274 | 18,853 | 15.04% |
| TLT240522C00089000 | 2024-05-09 3:47PM EDT | 2024-05-22 | 2.01 | 1.96 | 2.02 | +0.53 | +35.81% | 31 | 103 | 14.26% |
| TLT240524C00089000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 2.11 | 2.07 | 2.13 | +0.25 | +13.44% | 21 | 868 | 15.11% |
| TLT240531C00089000 | 2024-05-09 3:33PM EDT | 2024-05-31 | 2.31 | 2.25 | 2.30 | +0.23 | +11.06% | 29 | 16,267 | 14.77% |
| TLT240607C00089000 | 2024-05-08 3:01PM EDT | 2024-06-07 | 2.15 | 2.37 | 2.40 | 0.00 | - | 3 | 185 | 14.01% |
| TLT240614C00089000 | 2024-05-09 1:14PM EDT | 2024-06-14 | 2.43 | 2.56 | 2.59 | -0.01 | -0.41% | 98 | 243 | 14.45% |
| TLT240621C00089000 | 2024-05-09 3:05PM EDT | 2024-06-21 | 2.79 | 2.70 | 2.74 | +0.29 | +11.60% | 117 | 41,726 | 14.54% |
| TLT240628C00089000 | 2024-05-09 11:58AM EDT | 2024-06-28 | 2.53 | 2.89 | 2.93 | -0.24 | -8.66% | 16 | 477 | 15.02% |
| TLT240719C00089000 | 2024-05-09 3:34PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.30 | +0.20 | +6.45% | 21 | 1,347 | 15.06% |
| TLT240816C00089000 | 2024-05-09 11:20AM EDT | 2024-08-16 | 3.39 | 3.70 | 3.75 | -0.09 | -2.59% | 2 | 730 | 15.25% |
| TLT240920C00089000 | 2024-05-07 3:34PM EDT | 2024-09-20 | 4.25 | 4.20 | 4.30 | 0.00 | - | 31 | 536 | 15.71% |
| TLT240930C00089000 | 2024-05-03 1:41PM EDT | 2024-09-30 | 4.03 | 4.35 | 4.45 | 0.00 | - | 4 | 2,083 | 15.83% |
| TLT241018C00089000 | 2024-05-09 10:47AM EDT | 2024-10-18 | 4.20 | 4.60 | 4.65 | -0.18 | -4.11% | 10 | 1,185 | 15.78% |
| TLT241115C00089000 | 2024-05-08 11:16AM EDT | 2024-11-15 | 4.92 | 5.10 | 5.20 | 0.00 | - | 35 | 6,107 | 16.73% |
| TLT241220C00089000 | 2024-05-09 2:05PM EDT | 2024-12-20 | 5.48 | 5.45 | 5.55 | +0.18 | +3.40% | 155 | 11,253 | 16.64% |
| TLT241231C00089000 | 2024-05-09 11:01AM EDT | 2024-12-31 | 5.21 | 5.50 | 5.65 | -0.19 | -3.52% | 1 | 263 | 16.60% |
| TLT250117C00089000 | 2024-05-09 10:10AM EDT | 2025-01-17 | 5.40 | 5.80 | 5.90 | -0.49 | -8.32% | 37 | 18,295 | 16.88% |
| TLT250221C00089000 | 2024-05-07 9:47AM EDT | 2025-02-21 | 6.50 | 6.20 | 6.30 | 0.00 | - | 1 | 139 | 17.08% |
| TLT250321C00089000 | 2024-05-03 2:06PM EDT | 2025-03-21 | 6.10 | 6.40 | 6.55 | 0.00 | - | 17 | 146 | 17.07% |
| TLT250331C00089000 | 2024-05-07 2:56PM EDT | 2025-03-31 | 6.67 | 6.50 | 6.70 | 0.00 | - | 18 | 98 | 17.26% |
| TLT250417C00089000 | 2024-05-09 9:55AM EDT | 2025-04-17 | 6.32 | 6.65 | 6.85 | -0.28 | -4.24% | 1 | 141 | 17.26% |
| TLT260116C00089000 | 2024-05-09 2:22PM EDT | 2026-01-16 | 9.42 | 8.90 | 9.90 | -0.14 | -1.46% | 5 | 1,354 | 19.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00089000 | 2024-05-09 3:24PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,547 | 10,063 | 12.89% |
| TLT240515P00089000 | 2024-05-09 3:59PM EDT | 2024-05-15 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 912 | 2,833 | 12.21% |
| TLT240517P00089000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 5,638 | 14,261 | 11.96% |
| TLT240522P00089000 | 2024-05-09 3:59PM EDT | 2024-05-22 | 0.23 | 0.22 | 0.24 | -0.21 | -47.73% | 77 | 7 | 11.48% |
| TLT240524P00089000 | 2024-05-09 3:16PM EDT | 2024-05-24 | 0.25 | 0.26 | 0.28 | -0.15 | -37.50% | 99 | 2,263 | 11.48% |
| TLT240531P00089000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.37 | 0.36 | 0.38 | -0.12 | -24.49% | 66 | 7,784 | 10.99% |
| TLT240607P00089000 | 2024-05-09 3:36PM EDT | 2024-06-07 | 0.57 | 0.58 | 0.60 | -0.13 | -18.57% | 120 | 368 | 12.16% |
| TLT240614P00089000 | 2024-05-09 3:15PM EDT | 2024-06-14 | 0.72 | 0.74 | 0.76 | -0.13 | -15.29% | 49 | 164 | 12.54% |
| TLT240621P00089000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.81 | 0.81 | 0.83 | -0.16 | -16.49% | 579 | 44,276 | 12.11% |
| TLT240628P00089000 | 2024-05-09 2:23PM EDT | 2024-06-28 | 0.92 | 0.90 | 0.92 | -0.16 | -14.81% | 36 | 1,584 | 11.99% |
| TLT240719P00089000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 1.24 | 1.25 | 1.28 | -0.19 | -13.29% | 551 | 5,616 | 12.51% |
| TLT240816P00089000 | 2024-05-09 3:31PM EDT | 2024-08-16 | 1.60 | 1.61 | 1.65 | -0.16 | -9.09% | 15 | 1,059 | 12.68% |
| TLT240920P00089000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 2.28 | 1.97 | 2.02 | +0.38 | +20.00% | 10 | 2,610 | 12.67% |
| TLT240930P00089000 | 2024-05-03 10:15AM EDT | 2024-09-30 | 2.71 | 2.03 | 2.08 | 0.00 | - | 1 | 201 | 12.50% |
| TLT241018P00089000 | 2024-05-09 2:44PM EDT | 2024-10-18 | 2.22 | 2.26 | 2.31 | -0.20 | -8.26% | 9 | 10,321 | 12.78% |
| TLT241115P00089000 | 2024-05-09 2:43PM EDT | 2024-11-15 | 2.66 | 2.69 | 2.74 | -0.16 | -5.67% | 67 | 560 | 13.50% |
| TLT241220P00089000 | 2024-05-09 1:22PM EDT | 2024-12-20 | 3.10 | 3.00 | 3.10 | 0.00 | - | 2 | 6,958 | 13.71% |
| TLT241231P00089000 | 2024-05-07 2:50PM EDT | 2024-12-31 | 3.05 | 3.00 | 3.15 | 0.00 | - | 11 | 117 | 13.56% |
| TLT250117P00089000 | 2024-05-09 9:38AM EDT | 2025-01-17 | 3.50 | 3.20 | 3.30 | +0.46 | +15.13% | 5 | 18,621 | 13.61% |
| TLT250221P00089000 | 2024-05-07 10:35AM EDT | 2025-02-21 | 3.37 | 3.40 | 3.50 | 0.00 | - | 10 | 327 | 13.40% |
| TLT250321P00089000 | 2024-05-06 9:53AM EDT | 2025-03-21 | 4.05 | 3.60 | 3.70 | 0.00 | - | 2 | 707 | 13.40% |
| TLT250331P00089000 | 2024-05-09 10:02AM EDT | 2025-03-31 | 4.00 | 3.60 | 3.75 | +0.45 | +12.68% | 5 | 31 | 13.34% |
| TLT250417P00089000 | 2024-05-09 1:29PM EDT | 2025-04-17 | 3.85 | 3.75 | 3.85 | -0.05 | -1.28% | 6 | 76 | 13.30% |
| TLT260116P00089000 | 2024-05-09 12:12PM EDT | 2026-01-16 | 5.85 | 5.10 | 5.90 | +0.26 | +4.65% | 1 | 4,688 | 14.37% |
© 2024 Yahoo. All rights reserved.