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:94.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00094000 | 2024-05-09 2:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240515C00094000 | 2024-05-09 3:59PM EDT | 2024-05-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| TLT240517C00094000 | 2024-05-09 3:33PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 6.25% |
| TLT240522C00094000 | 2024-05-09 3:36PM EDT | 2024-05-22 | 0.06 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| TLT240524C00094000 | 2024-05-09 3:08PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TLT240531C00094000 | 2024-05-09 3:23PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| TLT240607C00094000 | 2024-05-09 3:19PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| TLT240614C00094000 | 2024-05-09 3:18PM EDT | 2024-06-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TLT240621C00094000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 3.13% |
| TLT240628C00094000 | 2024-05-09 3:09PM EDT | 2024-06-28 | 0.58 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 3.13% |
| TLT240719C00094000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
| TLT240816C00094000 | 2024-05-09 2:36PM EDT | 2024-08-16 | 1.31 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 1.56% |
| TLT240920C00094000 | 2024-05-09 1:02PM EDT | 2024-09-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT240930C00094000 | 2024-05-09 11:17AM EDT | 2024-09-30 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT241018C00094000 | 2024-05-09 3:58PM EDT | 2024-10-18 | 2.14 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| TLT241115C00094000 | 2024-05-09 3:53PM EDT | 2024-11-15 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 1.56% |
| TLT241220C00094000 | 2024-05-08 12:15PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT241231C00094000 | 2024-05-09 2:57PM EDT | 2024-12-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250117C00094000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 3.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TLT250221C00094000 | 2024-05-09 9:41AM EDT | 2025-02-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TLT250321C00094000 | 2024-05-07 3:28PM EDT | 2025-03-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| TLT250331C00094000 | 2024-05-09 1:08PM EDT | 2025-03-31 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT250417C00094000 | 2024-05-09 2:02PM EDT | 2025-04-17 | 4.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| TLT260116C00094000 | 2024-05-09 10:27AM EDT | 2026-01-16 | 6.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00094000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,362 | 0 | 0.00% |
| TLT240515P00094000 | 2024-05-07 11:35AM EDT | 2024-05-15 | 2.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240517P00094000 | 2024-05-09 3:39PM EDT | 2024-05-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| TLT240524P00094000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240531P00094000 | 2024-05-08 3:52PM EDT | 2024-05-31 | 3.74 | 0.00 | 0.00 | 0.00 | - | 8,320 | 0 | 0.00% |
| TLT240607P00094000 | 2024-05-07 2:47PM EDT | 2024-06-07 | 3.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TLT240614P00094000 | 2024-05-09 11:52AM EDT | 2024-06-14 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5,020 | 0 | 0.00% |
| TLT240621P00094000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 3.59 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TLT240628P00094000 | 2024-05-09 2:58PM EDT | 2024-06-28 | 3.58 | 0.00 | 0.00 | 0.00 | - | 10,000 | 0 | 0.00% |
| TLT240719P00094000 | 2024-05-09 3:26PM EDT | 2024-07-19 | 3.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240816P00094000 | 2024-05-07 2:33PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00094000 | 2024-05-07 10:16AM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240930P00094000 | 2024-05-06 2:00PM EDT | 2024-09-30 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241018P00094000 | 2024-05-06 1:09PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT241115P00094000 | 2024-05-09 2:43PM EDT | 2024-11-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241220P00094000 | 2024-05-07 9:33AM EDT | 2024-12-20 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231P00094000 | 2024-05-02 1:38PM EDT | 2024-12-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00094000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250221P00094000 | 2024-04-30 1:37PM EDT | 2025-02-21 | 7.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TLT250321P00094000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00094000 | 2024-04-11 1:45PM EDT | 2025-03-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250417P00094000 | 2024-05-09 3:55PM EDT | 2025-04-17 | 6.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT260116P00094000 | 2024-05-02 1:37PM EDT | 2026-01-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.