iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:91.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424C00091000 | 2024-04-23 1:40PM EDT | 2024-04-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,874 | 5,929 | 15.63% |
| TLT240426C00091000 | 2024-04-23 1:29PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | 0.00 | - | 464 | 15,632 | 13.48% |
| TLT240501C00091000 | 2024-04-23 1:40PM EDT | 2024-05-01 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 412 | 2,566 | 12.75% |
| TLT240503C00091000 | 2024-04-23 1:26PM EDT | 2024-05-03 | 0.25 | 0.22 | 0.23 | +0.02 | +8.70% | 176 | 8,195 | 13.18% |
| TLT240510C00091000 | 2024-04-23 12:30PM EDT | 2024-05-10 | 0.42 | 0.38 | 0.40 | +0.05 | +13.51% | 2,045 | 11,895 | 13.14% |
| TLT240517C00091000 | 2024-04-23 1:27PM EDT | 2024-05-17 | 0.61 | 0.60 | 0.62 | +0.03 | +5.17% | 2,741 | 27,359 | 13.92% |
| TLT240524C00091000 | 2024-04-23 1:29PM EDT | 2024-05-24 | 0.78 | 0.78 | 0.81 | +0.04 | +5.41% | 33 | 405 | 14.32% |
| TLT240531C00091000 | 2024-04-23 1:46PM EDT | 2024-05-31 | 0.93 | 0.91 | 0.92 | +0.06 | +6.90% | 42 | 30,563 | 14.00% |
| TLT240621C00091000 | 2024-04-23 1:36PM EDT | 2024-06-21 | 1.46 | 1.43 | 1.44 | +0.11 | +8.15% | 286 | 5,057 | 15.10% |
| TLT240628C00091000 | 2024-04-23 12:56PM EDT | 2024-06-28 | 1.64 | 1.59 | 1.62 | +0.11 | +7.19% | 2 | 569 | 15.52% |
| TLT240719C00091000 | 2024-04-23 12:26PM EDT | 2024-07-19 | 1.96 | 1.94 | 1.96 | +0.10 | +5.38% | 35 | 1,061 | 15.53% |
| TLT240816C00091000 | 2024-04-23 9:55AM EDT | 2024-08-16 | 2.45 | 2.35 | 2.40 | +0.12 | +5.15% | 1 | 1,543 | 15.76% |
| TLT240920C00091000 | 2024-04-23 9:47AM EDT | 2024-09-20 | 2.89 | 2.85 | 2.89 | +0.04 | +1.40% | 30 | 1,113 | 15.98% |
| TLT240930C00091000 | 2024-04-11 9:45AM EDT | 2024-09-30 | 3.79 | 2.96 | 3.05 | 0.00 | - | 1 | 103 | 16.16% |
| TLT241018C00091000 | 2024-04-22 11:41AM EDT | 2024-10-18 | 3.35 | 3.15 | 3.25 | +0.15 | +4.69% | 5 | 246 | 16.13% |
| TLT241115C00091000 | 2024-04-19 11:00AM EDT | 2024-11-15 | 3.70 | 3.60 | 3.70 | 0.00 | - | 62 | 295 | 16.68% |
| TLT241220C00091000 | 2024-04-22 2:48PM EDT | 2024-12-20 | 4.10 | 4.00 | 4.10 | +0.15 | +3.80% | 1 | 3,557 | 16.81% |
| TLT241231C00091000 | 2024-04-18 3:53PM EDT | 2024-12-31 | 3.95 | 4.05 | 4.15 | 0.00 | - | 6 | 341 | 16.61% |
| TLT250117C00091000 | 2024-04-23 9:59AM EDT | 2025-01-17 | 4.40 | 4.30 | 4.40 | +0.10 | +2.33% | 2 | 1,307 | 16.90% |
| TLT250221C00091000 | 2024-04-10 11:37AM EDT | 2025-02-21 | 5.90 | 4.65 | 4.75 | 0.00 | - | 2 | 19 | 16.97% |
| TLT250321C00091000 | 2024-04-22 11:22AM EDT | 2025-03-21 | 4.85 | 4.95 | 5.05 | 0.00 | - | 4 | 98 | 17.13% |
| TLT250331C00091000 | 2024-04-22 1:14PM EDT | 2025-03-31 | 5.02 | 5.05 | 5.15 | 0.00 | - | 6 | 6,128 | 17.16% |
| TLT260116C00091000 | 2024-04-22 10:33AM EDT | 2026-01-16 | 7.60 | 6.95 | 8.05 | 0.00 | - | 1 | 303 | 18.80% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424P00091000 | 2024-04-23 11:11AM EDT | 2024-04-24 | 1.67 | 1.77 | 1.84 | -0.32 | -16.08% | 60 | 36 | 23.05% |
| TLT240426P00091000 | 2024-04-23 1:18PM EDT | 2024-04-26 | 1.66 | 1.74 | 1.80 | -0.33 | -16.58% | 34 | 2,750 | 14.16% |
| TLT240501P00091000 | 2024-04-23 10:42AM EDT | 2024-05-01 | 2.03 | 2.07 | 2.12 | -0.21 | -9.38% | 20 | 39 | 18.12% |
| TLT240503P00091000 | 2024-04-23 12:57PM EDT | 2024-05-03 | 2.00 | 2.15 | 2.21 | -0.35 | -14.89% | 72 | 1,329 | 18.16% |
| TLT240510P00091000 | 2024-04-23 10:05AM EDT | 2024-05-10 | 2.13 | 2.22 | 2.25 | -0.43 | -16.80% | 4 | 657 | 14.80% |
| TLT240517P00091000 | 2024-04-23 1:32PM EDT | 2024-05-17 | 2.38 | 2.39 | 2.42 | -0.16 | -6.30% | 43 | 41,385 | 14.65% |
| TLT240524P00091000 | 2024-04-23 1:40PM EDT | 2024-05-24 | 2.45 | 2.48 | 2.50 | -0.22 | -8.24% | 4,689 | 1,318 | 13.79% |
| TLT240531P00091000 | 2024-04-22 3:30PM EDT | 2024-05-31 | 2.60 | 2.53 | 2.56 | -0.09 | -3.35% | 1 | 129 | 13.07% |
| TLT240621P00091000 | 2024-04-23 12:32PM EDT | 2024-06-21 | 2.98 | 3.05 | 3.10 | -0.19 | -5.99% | 20 | 6,134 | 14.53% |
| TLT240628P00091000 | 2024-04-23 9:55AM EDT | 2024-06-28 | 3.02 | 3.10 | 3.15 | -0.28 | -8.48% | 1 | 815 | 14.10% |
| TLT240719P00091000 | 2024-04-23 12:32PM EDT | 2024-07-19 | 3.39 | 3.40 | 3.50 | -0.18 | -5.04% | 3 | 1,215 | 14.37% |
| TLT240816P00091000 | 2024-04-22 2:50PM EDT | 2024-08-16 | 3.67 | 3.75 | 3.85 | -0.30 | -7.56% | 1 | 615 | 14.31% |
| TLT240920P00091000 | 2024-04-22 12:04PM EDT | 2024-09-20 | 4.21 | 4.05 | 4.20 | 0.00 | - | 2 | 4,678 | 14.09% |
| TLT240930P00091000 | 2024-04-18 9:30AM EDT | 2024-09-30 | 4.26 | 4.10 | 4.25 | 0.00 | - | 1 | 133 | 13.87% |
| TLT241018P00091000 | 2024-04-23 1:11PM EDT | 2024-10-18 | 4.21 | 4.30 | 4.45 | -0.44 | -9.46% | 1 | 287 | 13.97% |
| TLT241115P00091000 | 2024-04-22 2:40PM EDT | 2024-11-15 | 4.90 | 4.70 | 4.80 | 0.00 | - | 1 | 3,530 | 14.30% |
| TLT241220P00091000 | 2024-04-23 11:38AM EDT | 2024-12-20 | 5.00 | 5.00 | 5.15 | -0.30 | -5.66% | 20 | 806 | 14.44% |
| TLT241231P00091000 | 2024-04-18 1:54PM EDT | 2024-12-31 | 5.34 | 5.05 | 5.20 | 0.00 | - | 30 | 106 | 14.30% |
| TLT250117P00091000 | 2024-04-23 11:57AM EDT | 2025-01-17 | 5.18 | 5.20 | 5.30 | -0.11 | -2.08% | 210 | 2,412 | 14.17% |
| TLT250221P00091000 | 2024-04-11 12:35PM EDT | 2025-02-21 | 5.22 | 5.40 | 5.50 | 0.00 | - | 5 | 252 | 13.95% |
| TLT250321P00091000 | 2024-04-22 11:17AM EDT | 2025-03-21 | 5.77 | 5.55 | 5.70 | 0.00 | - | 2 | 332 | 13.94% |
| TLT250331P00091000 | 2024-04-17 12:51PM EDT | 2025-03-31 | 5.72 | 5.55 | 5.75 | 0.00 | - | 13 | 45 | 13.88% |
| TLT250417P00091000 | 2024-04-23 11:20AM EDT | 2025-04-17 | 5.88 | 5.15 | 5.95 | +0.03 | +0.51% | 1 | 33 | 14.12% |
| TLT260116P00091000 | 2024-04-19 2:49PM EDT | 2026-01-16 | 7.40 | 7.15 | 7.85 | 0.00 | - | 23 | 729 | 14.70% |
© 2024 Yahoo. All rights reserved.