iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:96.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00096000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240515C00096000 | 2024-05-09 3:15PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TLT240517C00096000 | 2024-05-09 1:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240522C00096000 | 2024-05-09 3:36PM EDT | 2024-05-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT240524C00096000 | 2024-05-09 12:52PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT240531C00096000 | 2024-05-09 12:30PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TLT240607C00096000 | 2024-05-09 1:38PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TLT240614C00096000 | 2024-05-09 11:32AM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| TLT240621C00096000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 3.13% |
| TLT240628C00096000 | 2024-05-09 3:18PM EDT | 2024-06-28 | 0.26 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 3.13% |
| TLT240719C00096000 | 2024-05-09 2:59PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 3.13% |
| TLT240816C00096000 | 2024-05-09 3:45PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| TLT240920C00096000 | 2024-05-09 1:01PM EDT | 2024-09-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| TLT240930C00096000 | 2024-05-09 1:57PM EDT | 2024-09-30 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT241018C00096000 | 2024-05-08 3:30PM EDT | 2024-10-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TLT241115C00096000 | 2024-05-09 11:37AM EDT | 2024-11-15 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT241220C00096000 | 2024-05-08 11:13AM EDT | 2024-12-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TLT241231C00096000 | 2024-05-07 12:19PM EDT | 2024-12-31 | 2.67 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| TLT250117C00096000 | 2024-05-09 2:55PM EDT | 2025-01-17 | 2.73 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 1.56% |
| TLT250221C00096000 | 2024-05-09 1:35PM EDT | 2025-02-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250321C00096000 | 2024-05-09 3:10PM EDT | 2025-03-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TLT250331C00096000 | 2024-05-06 1:53PM EDT | 2025-03-31 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250417C00096000 | 2024-05-09 3:36PM EDT | 2025-04-17 | 3.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TLT260116C00096000 | 2024-05-09 1:26PM EDT | 2026-01-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00096000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 7.30 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| TLT240517P00096000 | 2024-05-09 3:06PM EDT | 2024-05-17 | 5.21 | 0.00 | 0.00 | 0.00 | - | 7,075 | 0 | 0.00% |
| TLT240524P00096000 | 2024-05-02 12:17PM EDT | 2024-05-24 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240531P00096000 | 2024-05-02 2:01PM EDT | 2024-05-31 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240607P00096000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240614P00096000 | 2024-05-06 10:49AM EDT | 2024-06-14 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00096000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 5.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240628P00096000 | 2024-05-08 3:52PM EDT | 2024-06-28 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240719P00096000 | 2024-05-08 12:31PM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240816P00096000 | 2024-05-08 3:52PM EDT | 2024-08-16 | 6.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLT240920P00096000 | 2024-05-08 10:34AM EDT | 2024-09-20 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00096000 | 2024-05-02 9:36AM EDT | 2024-09-30 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00096000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 6.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT241115P00096000 | 2024-05-07 10:48AM EDT | 2024-11-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220P00096000 | 2024-05-09 10:44AM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT241231P00096000 | 2024-04-29 1:20PM EDT | 2024-12-31 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250117P00096000 | 2024-05-07 10:25AM EDT | 2025-01-17 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221P00096000 | 2024-05-02 10:19AM EDT | 2025-02-21 | 9.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250321P00096000 | 2024-05-07 11:30AM EDT | 2025-03-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00096000 | 2024-04-16 3:58PM EDT | 2025-03-31 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00096000 | 2024-05-08 10:04AM EDT | 2025-04-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT260116P00096000 | 2024-05-06 10:01AM EDT | 2026-01-16 | 9.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.