iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:93.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00093000 | 2024-05-10 11:01AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 6,970 | 29.69% |
| TLT240515C00093000 | 2024-05-10 12:33PM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | -0.03 | -60.00% | 185 | 10,482 | 14.65% |
| TLT240517C00093000 | 2024-05-10 12:34PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 57 | 15,529 | 14.16% |
| TLT240522C00093000 | 2024-05-10 11:51AM EDT | 2024-05-22 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 13 | 1,615 | 12.40% |
| TLT240524C00093000 | 2024-05-10 12:20PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 84 | 1,822 | 12.50% |
| TLT240531C00093000 | 2024-05-10 11:07AM EDT | 2024-05-31 | 0.19 | 0.18 | 0.19 | -0.11 | -36.67% | 190 | 6,704 | 12.11% |
| TLT240607C00093000 | 2024-05-10 11:15AM EDT | 2024-06-07 | 0.29 | 0.27 | 0.29 | -0.14 | -32.56% | 30 | 784 | 12.18% |
| TLT240614C00093000 | 2024-05-10 11:57AM EDT | 2024-06-14 | 0.44 | 0.42 | 0.45 | -0.16 | -26.67% | 56 | 745 | 12.96% |
| TLT240621C00093000 | 2024-05-10 12:38PM EDT | 2024-06-21 | 0.53 | 0.53 | 0.54 | -0.19 | -26.39% | 1,769 | 58,366 | 12.82% |
| TLT240628C00093000 | 2024-05-10 11:33AM EDT | 2024-06-28 | 0.66 | 0.64 | 0.67 | -0.22 | -25.00% | 36 | 971 | 13.12% |
| TLT240719C00093000 | 2024-05-10 12:24PM EDT | 2024-07-19 | 1.00 | 0.98 | 1.01 | -0.22 | -18.03% | 57 | 10,560 | 13.54% |
| TLT240816C00093000 | 2024-05-10 11:40AM EDT | 2024-08-16 | 1.44 | 1.40 | 1.43 | -0.19 | -11.66% | 542 | 1,903 | 13.97% |
| TLT240920C00093000 | 2024-05-10 12:19PM EDT | 2024-09-20 | 1.91 | 1.90 | 1.92 | -0.23 | -10.75% | 7 | 4,702 | 14.41% |
| TLT240930C00093000 | 2024-05-07 1:19PM EDT | 2024-09-30 | 2.15 | 2.01 | 2.06 | -0.34 | -13.65% | 1 | 379 | 14.55% |
| TLT241018C00093000 | 2024-05-10 12:01PM EDT | 2024-10-18 | 2.30 | 2.26 | 2.31 | -0.22 | -8.73% | 8 | 473 | 14.81% |
| TLT241115C00093000 | 2024-05-10 12:38PM EDT | 2024-11-15 | 2.84 | 2.80 | 2.85 | -0.04 | -1.39% | 1 | 3,314 | 15.82% |
| TLT241220C00093000 | 2024-05-10 12:35PM EDT | 2024-12-20 | 3.20 | 3.15 | 3.25 | -0.30 | -8.57% | 359 | 1,553 | 15.99% |
| TLT241231C00093000 | 2024-05-07 2:32PM EDT | 2024-12-31 | 3.69 | 3.20 | 3.30 | 0.00 | - | 78 | 370 | 15.79% |
| TLT250117C00093000 | 2024-05-10 11:04AM EDT | 2025-01-17 | 3.55 | 3.50 | 3.60 | -0.05 | -1.39% | 32 | 14,388 | 16.27% |
| TLT250221C00093000 | 2024-05-06 1:00PM EDT | 2025-02-21 | 4.03 | 3.85 | 4.00 | 0.00 | - | 5 | 501 | 16.52% |
| TLT250321C00093000 | 2024-05-09 9:48AM EDT | 2025-03-21 | 4.15 | 4.15 | 4.25 | 0.00 | - | 20 | 229 | 16.52% |
| TLT250331C00093000 | 2024-05-09 3:39PM EDT | 2025-03-31 | 4.65 | 4.25 | 4.40 | 0.00 | - | 2 | 6,070 | 16.71% |
| TLT250417C00093000 | 2024-05-09 3:28PM EDT | 2025-04-17 | 4.85 | 4.40 | 4.55 | 0.00 | - | 53 | 187 | 16.73% |
| TLT260116C00093000 | 2024-05-10 10:44AM EDT | 2026-01-16 | 7.85 | 7.15 | 7.55 | +0.11 | +1.42% | 1 | 812 | 18.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00093000 | 2024-05-09 9:37AM EDT | 2024-05-10 | 3.10 | 2.95 | 3.05 | 0.00 | - | 5 | 0 | 44.53% |
| TLT240515P00093000 | 2024-05-10 9:41AM EDT | 2024-05-15 | 2.72 | 2.95 | 3.00 | -0.20 | -6.85% | 5 | 3 | 14.65% |
| TLT240517P00093000 | 2024-05-10 10:19AM EDT | 2024-05-17 | 3.00 | 2.95 | 3.05 | +0.72 | +31.58% | 12 | 372 | 15.82% |
| TLT240522P00093000 | 2024-05-09 9:58AM EDT | 2024-05-22 | 3.15 | 2.96 | 3.05 | 0.00 | - | 1 | 1 | 12.40% |
| TLT240524P00093000 | 2024-05-09 10:27AM EDT | 2024-05-24 | 3.02 | 2.96 | 3.05 | 0.00 | - | 4 | 35 | 11.52% |
| TLT240531P00093000 | 2024-05-10 11:05AM EDT | 2024-05-31 | 2.97 | 2.99 | 3.05 | +0.05 | +1.71% | 4 | 31,713 | 9.52% |
| TLT240607P00093000 | 2024-05-10 11:05AM EDT | 2024-06-07 | 3.15 | 3.15 | 3.25 | +0.49 | +18.42% | 4 | 2,148 | 12.04% |
| TLT240614P00093000 | 2024-05-07 12:12PM EDT | 2024-06-14 | 2.55 | 3.25 | 3.30 | 0.00 | - | 1 | 26 | 11.48% |
| TLT240621P00093000 | 2024-05-10 11:52AM EDT | 2024-06-21 | 3.30 | 3.30 | 3.40 | +0.50 | +17.86% | 136 | 8,200 | 11.65% |
| TLT240628P00093000 | 2024-05-10 11:34AM EDT | 2024-06-28 | 3.30 | 3.35 | 3.40 | +0.41 | +14.19% | 1 | 491 | 10.82% |
| TLT240719P00093000 | 2024-05-10 12:04PM EDT | 2024-07-19 | 3.62 | 3.65 | 3.70 | -0.04 | -1.09% | 4 | 3,122 | 11.49% |
| TLT240816P00093000 | 2024-05-10 10:46AM EDT | 2024-08-16 | 3.93 | 3.95 | 4.00 | -0.12 | -2.96% | 1 | 372 | 11.61% |
| TLT240920P00093000 | 2024-05-10 9:52AM EDT | 2024-09-20 | 4.10 | 4.25 | 4.35 | +0.40 | +10.81% | 1 | 5,436 | 11.77% |
| TLT240930P00093000 | 2024-05-08 2:18PM EDT | 2024-09-30 | 4.18 | 4.30 | 4.40 | 0.00 | - | 9 | 306 | 11.60% |
| TLT241018P00093000 | 2024-05-09 2:52PM EDT | 2024-10-18 | 4.10 | 4.50 | 4.60 | 0.00 | - | 3 | 969 | 11.83% |
| TLT241115P00093000 | 2024-05-09 11:16AM EDT | 2024-11-15 | 4.88 | 4.95 | 5.00 | 0.00 | - | 3 | 3,356 | 12.56% |
| TLT241220P00093000 | 2024-05-07 10:06AM EDT | 2024-12-20 | 4.84 | 5.25 | 5.35 | 0.00 | - | 3 | 1,522 | 12.84% |
| TLT241231P00093000 | 2024-05-09 2:29PM EDT | 2024-12-31 | 4.99 | 5.25 | 5.40 | 0.00 | - | 1 | 143 | 12.72% |
| TLT250117P00093000 | 2024-05-09 10:12AM EDT | 2025-01-17 | 5.55 | 5.40 | 5.50 | 0.00 | - | 1 | 4,062 | 12.64% |
| TLT250221P00093000 | 2024-05-07 9:39AM EDT | 2025-02-21 | 5.40 | 5.60 | 5.75 | 0.00 | - | 4 | 1,531 | 12.65% |
| TLT250321P00093000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 5.80 | 5.80 | 5.90 | +0.40 | +7.41% | 32 | 170 | 12.54% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 2025-03-31 | 7.12 | 5.80 | 5.95 | 0.00 | - | 1 | 21 | 12.49% |
| TLT250417P00093000 | 2024-05-09 3:57PM EDT | 2025-04-17 | 5.75 | 5.95 | 6.10 | 0.00 | - | 4 | 4 | 12.62% |
| TLT260116P00093000 | 2024-05-07 1:57PM EDT | 2026-01-16 | 7.30 | 7.40 | 8.00 | 0.00 | - | 19 | 1,567 | 13.53% |
© 2024 Yahoo. All rights reserved.