iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:95.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424C00095000 | 2024-04-23 10:36AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 416 | 56.25% |
| TLT240426C00095000 | 2024-04-23 3:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 3,654 | 35.16% |
| TLT240501C00095000 | 2024-04-24 11:42AM EDT | 2024-05-01 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 234 | 23.83% |
| TLT240503C00095000 | 2024-04-24 11:59AM EDT | 2024-05-03 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 73 | 2,845 | 22.66% |
| TLT240510C00095000 | 2024-04-24 12:37PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 29 | 887 | 18.16% |
| TLT240517C00095000 | 2024-04-24 12:59PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 280 | 27,460 | 16.41% |
| TLT240524C00095000 | 2024-04-24 12:01PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 12 | 1,163 | 15.24% |
| TLT240531C00095000 | 2024-04-24 11:17AM EDT | 2024-05-31 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 566 | 981 | 14.75% |
| TLT240621C00095000 | 2024-04-24 1:41PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.28 | -0.11 | -28.95% | 284 | 30,829 | 14.84% |
| TLT240628C00095000 | 2024-04-24 1:23PM EDT | 2024-06-28 | 0.38 | 0.34 | 0.36 | -0.11 | -22.45% | 398 | 1,180 | 15.11% |
| TLT240719C00095000 | 2024-04-24 1:27PM EDT | 2024-07-19 | 0.57 | 0.56 | 0.58 | -0.13 | -18.57% | 650 | 7,731 | 15.35% |
| TLT240816C00095000 | 2024-04-24 1:36PM EDT | 2024-08-16 | 0.86 | 0.84 | 0.86 | -0.17 | -16.50% | 146 | 3,278 | 15.43% |
| TLT240920C00095000 | 2024-04-24 1:34PM EDT | 2024-09-20 | 1.22 | 1.18 | 1.22 | -0.21 | -14.69% | 96 | 9,453 | 15.63% |
| TLT240930C00095000 | 2024-04-24 12:27PM EDT | 2024-09-30 | 1.31 | 1.25 | 1.31 | -0.24 | -15.48% | 371 | 1,420 | 15.62% |
| TLT241018C00095000 | 2024-04-24 1:33PM EDT | 2024-10-18 | 1.46 | 1.45 | 1.47 | -0.31 | -17.51% | 6 | 5,079 | 15.61% |
| TLT241115C00095000 | 2024-04-24 11:20AM EDT | 2024-11-15 | 1.88 | 1.78 | 1.86 | -0.33 | -14.93% | 12 | 14,218 | 16.26% |
| TLT241220C00095000 | 2024-04-24 1:32PM EDT | 2024-12-20 | 2.15 | 2.12 | 2.18 | -0.29 | -11.89% | 109 | 12,140 | 16.32% |
| TLT241231C00095000 | 2024-04-24 1:13PM EDT | 2024-12-31 | 2.25 | 2.19 | 2.26 | -0.27 | -10.71% | 42 | 698 | 16.26% |
| TLT250117C00095000 | 2024-04-24 1:23PM EDT | 2025-01-17 | 2.44 | 2.39 | 2.44 | -0.26 | -9.63% | 137 | 21,980 | 16.41% |
| TLT250221C00095000 | 2024-04-24 9:47AM EDT | 2025-02-21 | 2.86 | 2.61 | 2.77 | -0.34 | -10.63% | 9 | 412 | 16.56% |
| TLT250321C00095000 | 2024-04-24 12:23PM EDT | 2025-03-21 | 3.00 | 2.91 | 3.05 | -0.39 | -11.50% | 8 | 820 | 16.75% |
| TLT250331C00095000 | 2024-04-24 11:13AM EDT | 2025-03-31 | 3.15 | 3.00 | 3.15 | -0.45 | -12.50% | 1 | 235 | 16.82% |
| TLT250417C00095000 | 2024-04-23 10:17AM EDT | 2025-04-17 | 3.75 | 3.10 | 3.35 | 0.00 | - | 15 | 210 | 17.03% |
| TLT260116C00095000 | 2024-04-24 12:44PM EDT | 2026-01-16 | 5.80 | 5.70 | 5.95 | -0.15 | -2.52% | 67 | 11,393 | 18.63% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424P00095000 | 2024-04-23 2:55PM EDT | 2024-04-24 | 5.92 | 6.85 | 6.90 | 0.00 | - | 2 | 0 | 82.81% |
| TLT240426P00095000 | 2024-04-23 3:09PM EDT | 2024-04-26 | 5.95 | 6.85 | 6.95 | 0.00 | - | 2,510 | 665 | 50.78% |
| TLT240503P00095000 | 2024-04-24 12:21PM EDT | 2024-05-03 | 7.00 | 7.00 | 7.10 | +1.09 | +18.44% | 15 | 1,066 | 36.62% |
| TLT240510P00095000 | 2024-04-22 12:32PM EDT | 2024-05-10 | 6.15 | 7.00 | 7.10 | 0.00 | - | 4 | 6,411 | 28.13% |
| TLT240517P00095000 | 2024-04-24 12:39PM EDT | 2024-05-17 | 6.95 | 7.05 | 7.15 | +0.62 | +9.79% | 8 | 2,839 | 24.76% |
| TLT240524P00095000 | 2024-04-17 2:02PM EDT | 2024-05-24 | 5.88 | 7.00 | 7.10 | 0.00 | - | 1 | 39 | 20.80% |
| TLT240531P00095000 | 2024-04-18 9:57AM EDT | 2024-05-31 | 6.24 | 7.05 | 7.20 | 0.00 | - | 3 | 3 | 20.51% |
| TLT240621P00095000 | 2024-04-24 1:34PM EDT | 2024-06-21 | 7.10 | 7.10 | 7.20 | +0.74 | +11.64% | 85 | 7,983 | 16.46% |
| TLT240628P00095000 | 2024-04-23 9:49AM EDT | 2024-06-28 | 6.15 | 7.10 | 7.20 | 0.00 | - | 5 | 1,375 | 15.55% |
| TLT240719P00095000 | 2024-04-24 10:42AM EDT | 2024-07-19 | 7.45 | 7.25 | 7.35 | +0.95 | +14.62% | 11 | 2,756 | 15.04% |
| TLT240816P00095000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 7.47 | 7.40 | 7.55 | +0.99 | +15.28% | 4 | 1,700 | 14.62% |
| TLT240920P00095000 | 2024-04-23 1:47PM EDT | 2024-09-20 | 7.43 | 7.55 | 7.70 | +0.63 | +9.26% | 1 | 3,792 | 13.76% |
| TLT240930P00095000 | 2024-04-23 3:53PM EDT | 2024-09-30 | 7.09 | 7.60 | 7.70 | 0.00 | - | 7 | 502 | 13.32% |
| TLT241018P00095000 | 2024-04-24 1:15PM EDT | 2024-10-18 | 7.76 | 7.75 | 7.90 | +0.66 | +9.30% | 60 | 1,630 | 13.72% |
| TLT241115P00095000 | 2024-04-24 9:42AM EDT | 2024-11-15 | 7.77 | 8.00 | 8.15 | +0.41 | +5.57% | 1 | 1,495 | 13.95% |
| TLT241220P00095000 | 2024-04-22 10:18AM EDT | 2024-12-20 | 7.83 | 8.20 | 8.30 | 0.00 | - | 1 | 811 | 13.55% |
| TLT241231P00095000 | 2024-04-11 10:35AM EDT | 2024-12-31 | 7.23 | 8.25 | 8.40 | 0.00 | - | 25 | 171 | 13.66% |
| TLT250117P00095000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 8.25 | 8.30 | 8.45 | +0.40 | +5.10% | 105 | 15,144 | 13.42% |
| TLT250221P00095000 | 2024-04-15 10:33AM EDT | 2025-02-21 | 8.14 | 8.50 | 8.70 | 0.00 | - | 10 | 43 | 13.54% |
| TLT250321P00095000 | 2024-04-22 10:18AM EDT | 2025-03-21 | 8.23 | 8.65 | 8.85 | 0.00 | - | 1 | 139 | 13.47% |
| TLT250331P00095000 | 2024-04-18 1:07PM EDT | 2025-03-31 | 8.37 | 8.60 | 8.90 | 0.00 | - | 2 | 60 | 13.44% |
| TLT250417P00095000 | 2024-04-24 11:13AM EDT | 2025-04-17 | 8.90 | 8.75 | 9.00 | -0.26 | -2.84% | 5 | 2 | 13.44% |
| TLT260116P00095000 | 2024-04-23 1:47PM EDT | 2026-01-16 | 10.20 | 9.85 | 10.40 | +0.76 | +8.05% | 2 | 4,818 | 13.42% |
© 2024 Yahoo. All rights reserved.