NasdaqGM - Delayed Quote USD

iShares 20+ Year Treasury Bond ETF (TLT)

87.78 -0.62 (-0.70%)
At close: April 25 at 4:00 PM EDT
87.74 -0.04 (-0.05%)
After hours: April 25 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TLT240517C00107000 4/16/2024 2:18 PM 2024-05-17 0.03 0.00 0.00 0.00 0.00% 10 0 12.50%
TLT240621C00107000 4/25/2024 6:23 PM 2024-06-21 0.04 0.00 0.00 0.00 0.00% 5 0 12.50%
TLT240628C00107000 4/24/2024 2:17 PM 2024-06-28 0.07 0.00 0.00 0.00 0.00% 2 0 12.50%
TLT240719C00107000 4/19/2024 1:50 PM 2024-07-19 0.12 0.00 0.00 0.00 0.00% 10 0 12.50%
TLT240816C00107000 4/25/2024 3:31 PM 2024-08-16 0.15 0.00 0.00 0.00 0.00% 6 0 6.25%
TLT240920C00107000 4/23/2024 2:33 PM 2024-09-20 0.25 0.00 0.00 0.00 0.00% 5 0 6.25%
TLT240930C00107000 4/16/2024 1:56 PM 2024-09-30 0.31 0.00 0.00 0.00 0.00% 3 0 6.25%
TLT241018C00107000 4/18/2024 1:48 PM 2024-10-18 0.35 0.00 0.00 0.00 0.00% 7 0 6.25%
TLT241115C00107000 4/24/2024 7:23 PM 2024-11-15 0.40 0.00 0.00 0.00 0.00% 13 0 6.25%
TLT241220C00107000 4/25/2024 6:58 PM 2024-12-20 0.50 0.00 0.00 0.00 0.00% 7 0 6.25%
TLT241231C00107000 4/25/2024 4:03 PM 2024-12-31 0.53 0.00 0.00 0.00 0.00% 300 0 6.25%
TLT250117C00107000 4/24/2024 2:15 PM 2025-01-17 0.62 0.00 0.00 0.00 0.00% 8 0 6.25%
TLT250321C00107000 4/19/2024 3:25 PM 2025-03-21 0.97 0.00 0.00 0.00 0.00% 20 0 6.25%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TLT240517P00107000 3/6/2024 3:10 PM 2024-05-17 11.35 15.40 15.50 0.00 0.00% 20 1 0.00%
TLT240621P00107000 2/14/2024 7:55 PM 2024-06-21 14.33 14.00 14.20 0.00 0.00% 1 5 0.00%
TLT240628P00107000 10/26/2023 5:21 PM 2024-06-28 22.84 17.30 17.60 0.00 0.00% 10 0 0.00%
TLT240719P00107000 3/12/2024 2:12 PM 2024-07-19 12.11 17.10 17.30 0.00 0.00% 10 10 0.00%
TLT240816P00107000 3/12/2024 2:11 PM 2024-08-16 12.18 17.15 17.30 0.00 0.00% - 10 0.00%
TLT240930P00107000 4/8/2024 2:56 PM 2024-09-30 15.61 0.00 0.00 0.00 0.00% 4 0 0.00%
TLT241018P00107000 12/28/2023 3:52 PM 2024-10-18 8.65 13.65 13.95 0.00 0.00% - 1 0.00%
TLT241115P00107000 1/26/2024 8:23 PM 2024-11-15 14.00 13.50 13.65 0.00 0.00% 57 2,068 0.00%
TLT241220P00107000 4/5/2024 1:48 PM 2024-12-20 15.20 0.00 0.00 0.00 0.00% 1 0 0.00%
TLT250117P00107000 3/13/2024 7:58 PM 2025-01-17 13.10 16.65 16.90 0.00 0.00% 38 918 0.00%

Related Tickers