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:97.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00097000 | 2024-05-03 2:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 355 | 51.56% |
| TLT240515C00097000 | 2024-05-09 1:14PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 4 | 23.05% |
| TLT240517C00097000 | 2024-05-09 12:49PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 204 | 18,053 | 21.88% |
| TLT240522C00097000 | 2024-05-08 2:15PM EDT | 2024-05-22 | 0.02 | 0.01 | 0.03 | +0.02 | - | - | 1 | 18.36% |
| TLT240524C00097000 | 2024-05-09 9:32AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 153 | 16.99% |
| TLT240531C00097000 | 2024-05-08 10:57AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 186 | 14.75% |
| TLT240607C00097000 | 2024-05-09 1:42PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 100 | 149 | 14.26% |
| TLT240614C00097000 | 2024-05-09 2:38PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 12 | 40 | 14.01% |
| TLT240621C00097000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 141 | 29,203 | 13.58% |
| TLT240628C00097000 | 2024-05-09 3:13PM EDT | 2024-06-28 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 21 | 301 | 13.36% |
| TLT240719C00097000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 0.36 | 0.33 | 0.36 | +0.03 | +9.09% | 731 | 9,373 | 13.58% |
| TLT240816C00097000 | 2024-05-09 3:29PM EDT | 2024-08-16 | 0.63 | 0.60 | 0.63 | +0.06 | +10.53% | 19 | 726 | 13.86% |
| TLT240920C00097000 | 2024-05-09 3:24PM EDT | 2024-09-20 | 0.98 | 0.94 | 0.98 | +0.05 | +5.38% | 41 | 13,132 | 14.15% |
| TLT240930C00097000 | 2024-05-09 2:48PM EDT | 2024-09-30 | 1.07 | 1.03 | 1.07 | +0.04 | +3.88% | 6 | 179 | 14.17% |
| TLT241018C00097000 | 2024-05-09 10:03AM EDT | 2024-10-18 | 1.07 | 1.23 | 1.27 | -0.24 | -18.32% | 5 | 249 | 14.41% |
| TLT241115C00097000 | 2024-05-09 9:55AM EDT | 2024-11-15 | 1.53 | 1.71 | 1.76 | -0.32 | -17.30% | 2 | 1,006 | 15.55% |
| TLT241220C00097000 | 2024-05-09 1:28PM EDT | 2024-12-20 | 2.08 | 2.07 | 2.13 | +0.08 | +4.00% | 13 | 5,188 | 15.78% |
| TLT241231C00097000 | 2024-05-09 10:44AM EDT | 2024-12-31 | 1.99 | 2.11 | 2.20 | -0.06 | -2.93% | 3 | 129 | 15.68% |
| TLT250117C00097000 | 2024-05-09 2:00PM EDT | 2025-01-17 | 2.36 | 2.34 | 2.42 | +0.06 | +2.61% | 7 | 6,917 | 15.96% |
| TLT250221C00097000 | 2024-05-02 2:44PM EDT | 2025-02-21 | 2.38 | 2.70 | 2.79 | 0.00 | - | 10 | 294 | 16.21% |
| TLT250321C00097000 | 2024-05-09 3:36PM EDT | 2025-03-21 | 3.02 | 2.97 | 3.10 | +0.06 | +2.03% | 22 | 106 | 16.47% |
| TLT250331C00097000 | 2024-05-02 12:27PM EDT | 2025-03-31 | 2.69 | 3.00 | 3.15 | 0.00 | - | 1 | 182 | 16.37% |
| TLT250417C00097000 | 2024-05-07 1:49PM EDT | 2025-04-17 | 3.44 | 3.20 | 3.35 | 0.00 | - | 1 | 281 | 16.57% |
| TLT260116C00097000 | 2024-05-09 12:21PM EDT | 2026-01-16 | 6.00 | 5.60 | 6.35 | -0.20 | -3.23% | 1 | 334 | 18.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00097000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 8.42 | 6.30 | 6.45 | 0.00 | - | 850 | 0 | 51.56% |
| TLT240517P00097000 | 2024-05-09 3:06PM EDT | 2024-05-17 | 6.35 | 6.30 | 6.45 | -0.40 | -5.93% | 720 | 116 | 27.83% |
| TLT240524P00097000 | 2024-05-01 3:25PM EDT | 2024-05-24 | 8.35 | 6.35 | 6.45 | 0.00 | - | 72 | 0 | 20.31% |
| TLT240531P00097000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 8.45 | 6.30 | 6.45 | 0.00 | - | 2 | 0 | 16.80% |
| TLT240614P00097000 | 2024-05-06 1:11PM EDT | 2024-06-14 | 6.92 | 6.30 | 6.45 | 0.00 | - | 10 | 10 | 13.14% |
| TLT240621P00097000 | 2024-05-09 2:01PM EDT | 2024-06-21 | 6.43 | 6.35 | 6.45 | -0.29 | -4.32% | 48 | 3,796 | 12.01% |
| TLT240628P00097000 | 2024-05-09 3:36PM EDT | 2024-06-28 | 6.37 | 6.35 | 6.45 | -1.89 | -22.88% | 4 | 176 | 11.18% |
| TLT240719P00097000 | 2024-05-07 1:46PM EDT | 2024-07-19 | 6.22 | 6.40 | 6.55 | 0.00 | - | 100 | 3,357 | 11.23% |
| TLT240816P00097000 | 2024-05-09 3:36PM EDT | 2024-08-16 | 6.58 | 6.55 | 6.70 | -0.23 | -3.38% | 7 | 144 | 11.23% |
| TLT240920P00097000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 7.16 | 6.75 | 6.85 | 0.00 | - | 6 | 246 | 10.87% |
| TLT240930P00097000 | 2024-04-24 3:56PM EDT | 2024-09-30 | 9.20 | 6.75 | 6.90 | 0.00 | - | 1 | 22 | 10.84% |
| TLT241018P00097000 | 2024-05-07 10:36AM EDT | 2024-10-18 | 6.65 | 6.90 | 7.00 | 0.00 | - | 51 | 116 | 10.85% |
| TLT241115P00097000 | 2024-05-07 11:58AM EDT | 2024-11-15 | 6.85 | 7.20 | 7.35 | 0.00 | - | 30 | 5,431 | 11.91% |
| TLT241220P00097000 | 2024-05-09 10:44AM EDT | 2024-12-20 | 7.95 | 7.50 | 7.60 | +0.56 | +7.58% | 30 | 1,418 | 12.07% |
| TLT241231P00097000 | 2024-04-03 9:44AM EDT | 2024-12-31 | 7.50 | 8.05 | 8.30 | 0.00 | - | 10 | 76 | 14.66% |
| TLT250117P00097000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 7.57 | 7.60 | 7.75 | 0.00 | - | 2 | 470 | 12.01% |
| TLT250221P00097000 | 2024-04-26 9:30AM EDT | 2025-02-21 | 10.25 | 7.80 | 7.95 | 0.00 | - | 1 | 15 | 12.00% |
| TLT250331P00097000 | 2024-05-08 10:09AM EDT | 2025-03-31 | 8.30 | 7.90 | 8.15 | 0.00 | - | 1 | 3 | 11.97% |
| TLT250417P00097000 | 2024-05-02 9:34AM EDT | 2025-04-17 | 10.05 | 8.05 | 8.30 | 0.00 | - | - | 1 | 12.17% |
| TLT260116P00097000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 11.25 | 9.20 | 10.10 | 0.00 | - | 20 | 115 | 13.24% |
© 2024 Yahoo. All rights reserved.