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:98.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00098000 | 2024-05-09 1:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 59.38% |
| TLT240515C00098000 | 2024-05-06 3:28PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 332 | 25.78% |
| TLT240517C00098000 | 2024-05-09 2:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 22,300 | 22.66% |
| TLT240524C00098000 | 2024-05-08 2:54PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 67 | 208 | 19.14% |
| TLT240531C00098000 | 2024-05-07 2:46PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 400 | 463 | 16.60% |
| TLT240607C00098000 | 2024-05-08 9:58AM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 32 | 14.94% |
| TLT240614C00098000 | 2024-05-08 10:14AM EDT | 2024-06-14 | 0.08 | 0.07 | 0.08 | 0.00 | - | 4 | 34 | 14.65% |
| TLT240621C00098000 | 2024-05-09 2:30PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 475 | 23,752 | 14.31% |
| TLT240628C00098000 | 2024-05-09 3:13PM EDT | 2024-06-28 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 6 | 793 | 13.77% |
| TLT240719C00098000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.27 | +0.02 | +8.00% | 162 | 2,284 | 13.79% |
| TLT240816C00098000 | 2024-05-09 3:28PM EDT | 2024-08-16 | 0.48 | 0.47 | 0.49 | 0.00 | - | 1,106 | 1,536 | 13.93% |
| TLT240920C00098000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 0.79 | 0.76 | 0.79 | +0.02 | +2.60% | 8 | 7,698 | 14.12% |
| TLT240930C00098000 | 2024-05-09 1:09PM EDT | 2024-09-30 | 0.82 | 0.84 | 0.88 | -0.18 | -18.00% | 5 | 427 | 14.20% |
| TLT241018C00098000 | 2024-05-09 1:56PM EDT | 2024-10-18 | 1.04 | 1.02 | 1.05 | -0.03 | -2.80% | 3 | 453 | 14.36% |
| TLT241115C00098000 | 2024-05-09 9:51AM EDT | 2024-11-15 | 1.31 | 1.46 | 1.51 | -0.11 | -7.75% | 1 | 9,576 | 15.51% |
| TLT241220C00098000 | 2024-05-09 1:07PM EDT | 2024-12-20 | 1.76 | 1.80 | 1.86 | -0.02 | -1.12% | 2 | 5,857 | 15.74% |
| TLT241231C00098000 | 2024-05-09 2:27PM EDT | 2024-12-31 | 1.85 | 1.85 | 1.93 | -0.01 | -0.54% | 1 | 406 | 15.64% |
| TLT250117C00098000 | 2024-05-09 3:25PM EDT | 2025-01-17 | 2.11 | 2.07 | 2.14 | -0.08 | -3.65% | 9 | 14,638 | 15.92% |
| TLT250221C00098000 | 2024-05-09 12:05PM EDT | 2025-02-21 | 2.28 | 2.41 | 2.50 | -0.34 | -12.98% | 4 | 536 | 16.19% |
| TLT250321C00098000 | 2024-05-06 2:30PM EDT | 2025-03-21 | 2.70 | 2.67 | 2.76 | 0.00 | - | 730 | 960 | 16.31% |
| TLT250331C00098000 | 2024-05-09 3:14PM EDT | 2025-03-31 | 2.78 | 2.74 | 2.85 | -0.28 | -9.15% | 5 | 235 | 16.35% |
| TLT250417C00098000 | 2024-05-09 3:36PM EDT | 2025-04-17 | 2.93 | 2.90 | 3.05 | +0.02 | +0.69% | 8 | 15,088 | 16.55% |
| TLT260116C00098000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 5.80 | 5.10 | 6.05 | 0.00 | - | 1 | 719 | 19.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00098000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 9.42 | 7.30 | 7.45 | 0.00 | - | 400 | 0 | 59.38% |
| TLT240515P00098000 | 2024-05-09 9:43AM EDT | 2024-05-15 | 8.05 | 7.30 | 7.45 | 0.00 | - | 50 | 0 | 35.94% |
| TLT240517P00098000 | 2024-05-09 3:06PM EDT | 2024-05-17 | 7.23 | 7.30 | 7.45 | -0.52 | -6.71% | 5,610 | 896 | 31.15% |
| TLT240524P00098000 | 2024-05-02 1:29PM EDT | 2024-05-24 | 9.11 | 7.35 | 7.45 | 0.00 | - | 2 | 0 | 22.75% |
| TLT240614P00098000 | 2024-05-03 9:45AM EDT | 2024-06-14 | 8.21 | 7.30 | 7.45 | 0.00 | - | 14 | 0 | 14.70% |
| TLT240621P00098000 | 2024-05-09 10:40AM EDT | 2024-06-21 | 7.96 | 7.30 | 7.45 | +0.31 | +4.05% | 2 | 4 | 13.48% |
| TLT240628P00098000 | 2024-05-09 12:23PM EDT | 2024-06-28 | 7.90 | 7.30 | 7.45 | -2.20 | -21.78% | 14 | 11 | 12.50% |
| TLT240719P00098000 | 2024-05-09 10:04AM EDT | 2024-07-19 | 8.20 | 7.35 | 7.50 | +1.20 | +17.14% | 1 | 277 | 11.57% |
| TLT240816P00098000 | 2024-05-07 9:59AM EDT | 2024-08-16 | 7.30 | 7.45 | 7.60 | 0.00 | - | 1 | 637 | 11.23% |
| TLT240920P00098000 | 2024-05-09 9:31AM EDT | 2024-09-20 | 8.32 | 7.60 | 7.70 | -0.08 | -0.95% | 3 | 1,134 | 10.65% |
| TLT240930P00098000 | 2024-05-03 9:32AM EDT | 2024-09-30 | 8.40 | 7.60 | 7.75 | 0.00 | - | 2 | 32 | 10.71% |
| TLT241018P00098000 | 2024-05-08 10:53AM EDT | 2024-10-18 | 7.95 | 7.70 | 7.85 | 0.00 | - | 9 | 2,499 | 10.84% |
| TLT241115P00098000 | 2024-05-06 3:25PM EDT | 2024-11-15 | 8.40 | 8.00 | 8.10 | 0.00 | - | 1 | 2,368 | 11.55% |
| TLT241220P00098000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 8.10 | 8.20 | 8.35 | 0.00 | - | 2 | 1,666 | 11.87% |
| TLT241231P00098000 | 2024-05-07 10:46AM EDT | 2024-12-31 | 8.04 | 8.25 | 8.40 | 0.00 | - | 1 | 1,163 | 11.83% |
| TLT250117P00098000 | 2024-05-06 10:51AM EDT | 2025-01-17 | 9.09 | 8.35 | 8.45 | 0.00 | - | 10 | 4,049 | 11.65% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 2025-02-21 | 10.55 | 8.50 | 8.65 | 0.00 | - | 2 | 2 | 11.73% |
| TLT250321P00098000 | 2024-04-15 11:07AM EDT | 2025-03-21 | 10.38 | 8.65 | 8.80 | 0.00 | - | 2 | 18 | 11.76% |
| TLT250331P00098000 | 2024-04-18 12:47PM EDT | 2025-03-31 | 10.60 | 8.65 | 8.85 | 0.00 | - | 1 | 141 | 11.76% |
| TLT250417P00098000 | 2024-05-08 10:10AM EDT | 2025-04-17 | 9.10 | 8.70 | 9.00 | 0.00 | - | 1 | 2 | 11.99% |
| TLT260116P00098000 | 2024-05-02 9:40AM EDT | 2026-01-16 | 12.00 | 9.85 | 10.70 | 0.00 | - | 14 | 380 | 13.02% |
© 2024 Yahoo. All rights reserved.