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:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00090000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,428 | 9,025 | 27.34% |
| TLT240501C00090000 | 2024-04-25 3:57PM EDT | 2024-05-01 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 594 | 1,048 | 16.02% |
| TLT240503C00090000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.19 | 0.18 | 0.19 | -0.08 | -29.63% | 1,931 | 4,326 | 17.04% |
| TLT240510C00090000 | 2024-04-25 2:43PM EDT | 2024-05-10 | 0.33 | 0.32 | 0.33 | -0.11 | -25.00% | 702 | 4,356 | 15.33% |
| TLT240517C00090000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.52 | 0.50 | 0.51 | -0.15 | -22.39% | 2,404 | 32,782 | 15.36% |
| TLT240524C00090000 | 2024-04-25 3:01PM EDT | 2024-05-24 | 0.64 | 0.64 | 0.65 | -0.21 | -24.71% | 494 | 2,541 | 15.06% |
| TLT240531C00090000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 0.79 | 0.77 | 0.79 | -0.17 | -17.71% | 438 | 1,639 | 14.99% |
| TLT240621C00090000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 1.23 | 1.21 | 1.23 | -0.23 | -15.75% | 2,345 | 24,808 | 15.42% |
| TLT240628C00090000 | 2024-04-25 2:14PM EDT | 2024-06-28 | 1.38 | 1.35 | 1.38 | -0.19 | -12.10% | 126 | 2,082 | 15.65% |
| TLT240719C00090000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 1.71 | 1.69 | 1.73 | -0.24 | -12.31% | 478 | 2,784 | 15.75% |
| TLT240816C00090000 | 2024-04-25 3:14PM EDT | 2024-08-16 | 2.14 | 2.11 | 2.16 | -0.22 | -9.32% | 532 | 1,116 | 15.94% |
| TLT240920C00090000 | 2024-04-25 3:42PM EDT | 2024-09-20 | 2.62 | 2.58 | 2.65 | -0.23 | -8.07% | 719 | 7,948 | 16.18% |
| TLT240930C00090000 | 2024-04-25 2:39PM EDT | 2024-09-30 | 2.72 | 2.68 | 2.76 | -0.17 | -5.88% | 307 | 414 | 16.14% |
| TLT241018C00090000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 2.92 | 2.89 | 2.97 | -0.28 | -8.75% | 25 | 1,435 | 16.18% |
| TLT241115C00090000 | 2024-04-25 11:51AM EDT | 2024-11-15 | 3.37 | 3.30 | 3.45 | -0.28 | -7.67% | 34 | 4,630 | 16.88% |
| TLT241220C00090000 | 2024-04-25 3:16PM EDT | 2024-12-20 | 3.75 | 3.75 | 3.85 | -0.20 | -5.06% | 27 | 614 | 17.01% |
| TLT241231C00090000 | 2024-04-25 10:44AM EDT | 2024-12-31 | 3.82 | 3.75 | 3.90 | -0.13 | -3.29% | 31 | 386 | 16.80% |
| TLT250117C00090000 | 2024-04-25 3:32PM EDT | 2025-01-17 | 4.00 | 4.00 | 4.10 | -0.30 | -6.98% | 210 | 42,301 | 16.93% |
| TLT250221C00090000 | 2024-04-24 3:58PM EDT | 2025-02-21 | 4.40 | 4.20 | 4.50 | -0.25 | -5.38% | 2 | 131 | 17.18% |
| TLT250321C00090000 | 2024-04-25 1:45PM EDT | 2025-03-21 | 4.63 | 4.60 | 4.75 | -0.27 | -5.51% | 46 | 9,248 | 17.19% |
| TLT250331C00090000 | 2024-04-24 11:38AM EDT | 2025-03-31 | 5.00 | 4.60 | 4.90 | 0.00 | - | 3 | 284 | 17.38% |
| TLT250417C00090000 | 2024-04-25 3:37PM EDT | 2025-04-17 | 4.92 | 4.85 | 5.05 | -0.12 | -2.38% | 17 | 31 | 17.40% |
| TLT260116C00090000 | 2024-04-25 3:45PM EDT | 2026-01-16 | 7.28 | 7.20 | 7.35 | -0.37 | -4.84% | 113 | 12,026 | 18.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426P00090000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 2.23 | 2.20 | 2.27 | +0.50 | +28.90% | 846 | 4,051 | 32.81% |
| TLT240501P00090000 | 2024-04-25 2:52PM EDT | 2024-05-01 | 2.60 | 2.53 | 2.60 | +0.58 | +28.71% | 89 | 1,039 | 25.73% |
| TLT240503P00090000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 2.63 | 2.61 | 2.67 | +0.52 | +24.64% | 309 | 3,131 | 24.02% |
| TLT240510P00090000 | 2024-04-25 2:48PM EDT | 2024-05-10 | 2.76 | 2.69 | 2.75 | +0.50 | +22.12% | 91 | 1,842 | 18.95% |
| TLT240517P00090000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 2.80 | 2.80 | 2.85 | +0.49 | +21.21% | 405 | 34,836 | 17.04% |
| TLT240524P00090000 | 2024-04-25 11:49AM EDT | 2024-05-24 | 2.95 | 2.86 | 2.90 | +0.49 | +19.92% | 6 | 1,631 | 15.43% |
| TLT240531P00090000 | 2024-04-25 2:53PM EDT | 2024-05-31 | 2.96 | 2.93 | 2.97 | +0.37 | +14.29% | 123 | 782 | 14.60% |
| TLT240621P00090000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 3.35 | 3.30 | 3.40 | +0.38 | +12.79% | 161 | 42,706 | 15.04% |
| TLT240628P00090000 | 2024-04-25 12:47PM EDT | 2024-06-28 | 3.39 | 3.40 | 3.50 | +0.12 | +3.67% | 35 | 2,505 | 14.93% |
| TLT240719P00090000 | 2024-04-25 3:29PM EDT | 2024-07-19 | 3.76 | 3.70 | 3.80 | +0.39 | +11.57% | 467 | 16,033 | 14.83% |
| TLT240816P00090000 | 2024-04-25 2:56PM EDT | 2024-08-16 | 4.14 | 4.05 | 4.15 | +0.35 | +9.23% | 18 | 1,679 | 14.75% |
| TLT240920P00090000 | 2024-04-25 11:51AM EDT | 2024-09-20 | 4.50 | 4.35 | 4.50 | +0.45 | +11.11% | 2 | 9,214 | 14.50% |
| TLT240930P00090000 | 2024-04-23 1:15PM EDT | 2024-09-30 | 3.55 | 4.40 | 4.55 | 0.00 | - | 10 | 759 | 14.26% |
| TLT241018P00090000 | 2024-04-25 2:56PM EDT | 2024-10-18 | 4.66 | 4.60 | 4.75 | +0.36 | +8.37% | 9 | 5,974 | 14.35% |
| TLT241115P00090000 | 2024-04-25 2:02PM EDT | 2024-11-15 | 5.00 | 4.95 | 5.05 | +0.30 | +6.38% | 14 | 22,601 | 14.50% |
| TLT241220P00090000 | 2024-04-25 10:07AM EDT | 2024-12-20 | 5.53 | 5.25 | 5.40 | +0.50 | +9.94% | 10 | 5,375 | 14.65% |
| TLT241231P00090000 | 2024-04-25 11:56AM EDT | 2024-12-31 | 5.39 | 5.30 | 5.45 | +0.26 | +5.07% | 3 | 720 | 14.50% |
| TLT250117P00090000 | 2024-04-25 3:44PM EDT | 2025-01-17 | 5.45 | 5.40 | 5.60 | +0.30 | +5.83% | 66 | 16,676 | 14.53% |
| TLT250221P00090000 | 2024-04-19 9:39AM EDT | 2025-02-21 | 5.84 | 5.55 | 5.80 | +0.94 | +19.18% | 1 | 525 | 14.30% |
| TLT250321P00090000 | 2024-04-25 10:55AM EDT | 2025-03-21 | 5.90 | 5.75 | 6.00 | +0.22 | +3.87% | 202 | 10,420 | 14.29% |
| TLT250331P00090000 | 2024-04-17 1:53PM EDT | 2025-03-31 | 5.06 | 5.80 | 6.10 | 0.00 | - | 32 | 98 | 14.37% |
| TLT250417P00090000 | 2024-04-24 2:02PM EDT | 2025-04-17 | 6.22 | 5.90 | 6.20 | +0.52 | +9.12% | 1 | 48 | 14.32% |
| TLT260116P00090000 | 2024-04-25 2:05PM EDT | 2026-01-16 | 7.34 | 7.05 | 7.55 | +0.44 | +6.38% | 84 | 2,107 | 13.72% |
© 2024 Yahoo. All rights reserved.