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:92.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00092000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| TLT240515C00092000 | 2024-05-09 3:59PM EDT | 2024-05-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 3.13% |
| TLT240517C00092000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,236 | 0 | 3.13% |
| TLT240522C00092000 | 2024-05-09 3:59PM EDT | 2024-05-22 | 0.33 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| TLT240524C00092000 | 2024-05-09 3:37PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 1.56% |
| TLT240531C00092000 | 2024-05-09 2:52PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| TLT240607C00092000 | 2024-05-09 1:08PM EDT | 2024-06-07 | 0.62 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| TLT240614C00092000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 0.96 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 1.56% |
| TLT240621C00092000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,764 | 0 | 1.56% |
| TLT240628C00092000 | 2024-05-09 3:59PM EDT | 2024-06-28 | 1.23 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 1.56% |
| TLT240719C00092000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 0.78% |
| TLT240816C00092000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 2.08 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| TLT240920C00092000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.78% |
| TLT240930C00092000 | 2024-05-09 1:38PM EDT | 2024-09-30 | 2.72 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.78% |
| TLT241018C00092000 | 2024-05-09 11:17AM EDT | 2024-10-18 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TLT241115C00092000 | 2024-05-08 12:21PM EDT | 2024-11-15 | 3.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TLT241220C00092000 | 2024-05-09 2:13PM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| TLT241231C00092000 | 2024-05-09 10:36AM EDT | 2024-12-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TLT250117C00092000 | 2024-05-09 2:35PM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| TLT250221C00092000 | 2024-05-09 9:41AM EDT | 2025-02-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TLT250321C00092000 | 2024-05-08 11:34AM EDT | 2025-03-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TLT250331C00092000 | 2024-05-07 10:53AM EDT | 2025-03-31 | 5.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| TLT250417C00092000 | 2024-05-09 12:37PM EDT | 2025-04-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| TLT260116C00092000 | 2024-05-09 11:11AM EDT | 2026-01-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00092000 | 2024-05-09 2:29PM EDT | 2024-05-10 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240515P00092000 | 2024-05-09 1:01PM EDT | 2024-05-15 | 1.90 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| TLT240517P00092000 | 2024-05-09 3:17PM EDT | 2024-05-17 | 1.47 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| TLT240522P00092000 | 2024-05-08 3:24PM EDT | 2024-05-22 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240524P00092000 | 2024-05-09 10:02AM EDT | 2024-05-24 | 2.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240531P00092000 | 2024-05-09 2:42PM EDT | 2024-05-31 | 1.63 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TLT240607P00092000 | 2024-05-09 2:53PM EDT | 2024-06-07 | 1.89 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| TLT240614P00092000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240621P00092000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3,298 | 0 | 0.00% |
| TLT240628P00092000 | 2024-05-09 1:51PM EDT | 2024-06-28 | 2.36 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TLT240719P00092000 | 2024-05-09 3:20PM EDT | 2024-07-19 | 2.59 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TLT240816P00092000 | 2024-05-09 11:00AM EDT | 2024-08-16 | 3.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240920P00092000 | 2024-05-09 11:20AM EDT | 2024-09-20 | 3.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930P00092000 | 2024-05-09 12:50PM EDT | 2024-09-30 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241018P00092000 | 2024-05-09 1:04PM EDT | 2024-10-18 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241115P00092000 | 2024-05-07 11:47AM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT241220P00092000 | 2024-05-07 11:48AM EDT | 2024-12-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241231P00092000 | 2024-05-08 12:38PM EDT | 2024-12-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT250117P00092000 | 2024-05-07 12:42PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT250221P00092000 | 2024-05-02 1:56PM EDT | 2025-02-21 | 5.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250321P00092000 | 2024-05-08 10:27AM EDT | 2025-03-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00092000 | 2024-05-03 1:28PM EDT | 2025-03-31 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00092000 | 2024-05-09 3:55PM EDT | 2025-04-17 | 5.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT260116P00092000 | 2024-05-07 10:55AM EDT | 2026-01-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.