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:99.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00099000 | 2024-05-06 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240515C00099000 | 2024-05-07 11:58AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TLT240517C00099000 | 2024-05-09 3:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TLT240524C00099000 | 2024-05-06 2:05PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240531C00099000 | 2024-05-08 10:57AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240607C00099000 | 2024-05-09 9:35AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TLT240614C00099000 | 2024-05-06 1:25PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240621C00099000 | 2024-05-09 3:03PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| TLT240628C00099000 | 2024-05-09 1:26PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TLT240719C00099000 | 2024-05-08 12:35PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| TLT240816C00099000 | 2024-05-09 11:40AM EDT | 2024-08-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TLT240920C00099000 | 2024-05-07 3:43PM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TLT240930C00099000 | 2024-05-09 12:36PM EDT | 2024-09-30 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT241018C00099000 | 2024-05-09 3:52PM EDT | 2024-10-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 15,004 | 0 | 3.13% |
| TLT241115C00099000 | 2024-05-09 9:51AM EDT | 2024-11-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT241220C00099000 | 2024-05-07 10:12AM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TLT241231C00099000 | 2024-05-09 2:41PM EDT | 2024-12-31 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250117C00099000 | 2024-05-09 2:55PM EDT | 2025-01-17 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250221C00099000 | 2024-05-06 2:41PM EDT | 2025-02-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT250321C00099000 | 2024-05-09 2:36PM EDT | 2025-03-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TLT250331C00099000 | 2024-04-15 10:33AM EDT | 2025-03-31 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250417C00099000 | 2024-05-06 10:38AM EDT | 2025-04-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT260116C00099000 | 2024-05-07 9:38AM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00099000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 10.43 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TLT240515P00099000 | 2024-05-07 1:01PM EDT | 2024-05-15 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240517P00099000 | 2024-05-08 9:41AM EDT | 2024-05-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240524P00099000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 10.35 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| TLT240531P00099000 | 2024-05-02 10:19AM EDT | 2024-05-31 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00099000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240628P00099000 | 2024-05-07 9:55AM EDT | 2024-06-28 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00099000 | 2024-05-07 2:04PM EDT | 2024-07-19 | 8.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TLT240816P00099000 | 2024-05-03 2:12PM EDT | 2024-08-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240920P00099000 | 2024-05-09 9:32AM EDT | 2024-09-20 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00099000 | 2024-05-02 11:48AM EDT | 2024-09-30 | 10.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241018P00099000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 8.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241115P00099000 | 2024-05-02 11:42AM EDT | 2024-11-15 | 10.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241220P00099000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241231P00099000 | 2024-05-03 9:39AM EDT | 2024-12-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT250117P00099000 | 2024-05-07 11:22AM EDT | 2025-01-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250331P00099000 | 2024-04-09 12:22PM EDT | 2025-03-31 | 8.56 | 9.35 | 9.60 | 0.00 | - | - | 1 | 11.61% |
| TLT250417P00099000 | 2024-05-02 12:35PM EDT | 2025-04-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT260116P00099000 | 2024-05-01 1:51PM EDT | 2026-01-16 | 12.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.