StocksCafe

91 Followers USX:TLT - iShares 20+ Year Treasury Bond ETF iShares 20+ Year Treasury Bond
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance (Live Price)

Put

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
13.89	1,876	446	125,569	91,190	212	2024-05-10

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-10	42	48.3	48.2	48.4	0%	0	0	0	0	0
2024-05-10	43	47.3	47.2	47.4	0%	0	0	0	0	0
2024-05-10	44	46.3	46.2	46.4	0%	0	0	0	0	0
2024-05-10	45	45.275	45.2	45.35	0%	0	0	0	0	0
2024-05-10	47	43.3	43.2	43.4	0%	0	0	0	0	0
2024-05-10	48	42.3	42.2	42.4	0%	0	0	0	0	0
2024-05-10	49	41.325	41.25	41.4	0%	0	0	0	0	0
2024-05-10	50	40.325	40.25	40.4	0%	0	0	0	0	0
2024-05-10	51	39.325	39.25	39.4	0%	0	0	0	0	0
2024-05-10	52	38.325	38.25	38.4	0%	0	0	0	0	0
2024-05-10	53	37.325	37.25	37.4	0%	0	0	0	0	0
2024-05-10	54	36.325	36.25	36.4	0%	0	0	0	0	0
2024-05-10	55	35.325	35.25	35.4	0%	0	0	0	0	0
2024-05-10	56	34.325	34.25	34.4	0%	0	0	0	0	0
2024-05-10	57	33.325	33.25	33.4	0%	0	0	0	0	0
2024-05-10	58	32.35	32.25	32.45	0%	0	0	0	0	0
2024-05-10	59	31.35	31.25	31.45	0%	0	0	0	0	0
2024-05-10	60	30.375	30.3	30.45	0%	0	0	0	12	0
2024-05-10	61	29.4	29.3	29.5	0%	0	0	0	0	0
2024-05-10	62	28.425	28.35	28.5	0%	0	0	0	15	0
2024-05-10	63	27.425	27.35	27.5	0%	0	0	0	0	0
2024-05-10	64	26.45	26.35	26.55	0%	0	0	0	0	0
2024-05-10	65	25.475	25.4	25.55	0%	0	0	0	4	0
2024-05-10	66	24.5	24.4	24.6	0%	0	0	0	2	0
2024-05-10	67	23.525	23.45	23.6	0%	0	0	0	8	0
2024-05-10	68	22.525	22.45	22.6	0%	0	0	0	2	5
2024-05-10	69	21.575	21.5	21.65	0%	0	0	0	3	0
2024-05-10	70	20.575	20.5	20.65	0%	0	0	0	28	5
2024-05-10	71	19.625	19.55	19.7	0%	0	0	0	0	0
2024-05-10	72	18.625	18.55	18.7	0%	0	0	0	0	0
2024-05-10	73	17.675	17.6	17.75	0%	0	0	0	1	0
2024-05-10	74	16.725	16.65	16.8	0%	0	0	0	20	10
2024-05-10	75	15.725	15.65	15.8	0%	0	0	0	255	0
2024-05-10	76	14.775	14.7	14.85	0%	0	0	0	32	0
2024-05-10	77	13.825	13.75	13.9	0%	0	0	0	9	0
2024-05-10	78	12.875	12.8	12.95	0%	0	0	0	15	0
2024-05-10	79	11.975	11.9	12.05	0%	0	0	0	5	0
2024-05-10	80	11.025	10.95	11.1	0%	0	0	0	395	0
2024-05-10	81	10.125	10.05	10.2	0%	0	0	0	19	0
2024-05-10	82	9.225	9.15	9.3	0%	0	0	0	164	13
2024-05-10	83	8.375	8.3	8.45	0%	0.995	-0.009	0.003	78	0
2024-05-10	84	7.525	7.45	7.6	0%	0.937	-0.011	0.064	78	0
2024-05-10	85	6.75	6.7	6.8	0%	0.88	-0.013	0.106	1,525	0
2024-05-10	86	5.95	5.9	6	0%	0.835	-0.014	0.132	255	0
2024-05-10	87	5.25	5.2	5.3	0%	0.778	-0.014	0.159	3,442	1
2024-05-10	88	4.55	4.5	4.6	-5.3%	0.729	-0.015	0.178	3,028	48
2024-05-10	89	3.925	3.9	3.95	0%	0.666	-0.015	0.196	536	20
2024-05-10	90	3.35	3.3	3.4	-8%	0.606	-0.015	0.207	9,095	54
2024-05-10	91	2.835	2.81	2.86	-9.7%	0.545	-0.015	0.214	1,248	38
2024-05-10	92	2.37	2.35	2.39	-10.7%	0.484	-0.015	0.215	7,678	200
2024-05-10	93	1.97	1.95	1.99	-11.2%	0.426	-0.014	0.212	4,702	13
2024-05-10	94	1.62	1.6	1.64	0%	0.371	-0.013	0.204	3,624	0
2024-05-10	95	1.32	1.3	1.34	-12.2%	0.317	-0.012	0.193	9,867	39
2024-05-10	96	1.08	1.06	1.1	-5.6%	0.272	-0.011	0.18	1,363	106
2024-05-10	97	0.88	0.86	0.9	-13.3%	0.231	-0.01	0.165	13,170	107
2024-05-10	98	0.71	0.69	0.73	-12.7%	0.191	-0.009	0.147	7,700	102
2024-05-10	99	0.58	0.56	0.6	0%	0.163	-0.008	0.133	5,257	5
2024-05-10	100	0.48	0.46	0.5	-7.7%	0.138	-0.007	0.119	7,810	765
2024-05-10	101	0.4	0.38	0.42	-9.5%	0.113	-0.006	0.104	514	1
2024-05-10	102	0.345	0.33	0.36	-8.3%	0.098	-0.006	0.094	4,175	1
2024-05-10	103	0.29	0.28	0.3	-10%	0.086	-0.005	0.085	129	1
2024-05-10	104	0.255	0.24	0.27	0%	0.076	-0.005	0.077	7,005	0
2024-05-10	105	0.225	0.21	0.24	0%	0.065	-0.005	0.069	20,108	205
2024-05-10	106	0.205	0.19	0.22	0%	0.06	-0.004	0.064	275	0
2024-05-10	107	0.185	0.17	0.2	-10.5%	0.05	-0.004	0.056	84	1
2024-05-10	108	0.175	0.16	0.19	0%	0.052	-0.004	0.058	1,058	15
2024-05-10	109	0.155	0.14	0.17	0%	0.044	-0.004	0.05	66	0
2024-05-10	110	0.145	0.13	0.16	+14.3%	0.043	-0.004	0.05	3,882	50
2024-05-10	111	0.135	0.12	0.15	-6.7%	0.038	-0.003	0.045	292	6
2024-05-10	112	0.13	0.12	0.14	0%	0.035	-0.003	0.042	681	0
2024-05-10	113	0.125	0.11	0.14	0%	0.033	-0.003	0.04	72	0
2024-05-10	114	0.115	0.1	0.13	0%	0.03	-0.003	0.037	435	0
2024-05-10	115	0.115	0.1	0.13	0%	0.029	-0.003	0.036	1,062	0
2024-05-10	116	0.105	0.09	0.12	0%	0.027	-0.003	0.034	114	0
2024-05-10	117	0.105	0.09	0.12	0%	0.026	-0.003	0.033	471	0
2024-05-10	118	0.1	0.09	0.11	0%	0.025	-0.003	0.031	457	0
2024-05-10	119	0.095	0.08	0.11	0%	0.023	-0.003	0.03	6	0
2024-05-10	120	0.095	0.08	0.11	0%	0.023	-0.003	0.029	893	0
2024-05-10	121	0.09	0.08	0.1	0%	0.021	-0.003	0.028	5	0
2024-05-10	122	0.085	0.07	0.1	0%	0.02	-0.002	0.026	44	0
2024-05-10	123	0.085	0.07	0.1	0%	0.02	-0.002	0.026	1	0
2024-05-10	124	0.08	0.07	0.09	0%	0.018	-0.002	0.024	3	0
2024-05-10	125	0.075	0.06	0.09	0%	0.017	-0.002	0.023	516	0
2024-05-10	126	0.075	0.06	0.09	0%	0.017	-0.002	0.022	1	0
2024-05-10	127	0.075	0.06	0.09	0%	0.016	-0.002	0.022	4	0
2024-05-10	128	0.07	0.06	0.08	0%	0.015	-0.002	0.021	3	0
2024-05-10	129	0.065	0.05	0.08	0%	0.014	-0.002	0.019	42	0
2024-05-10	130	0.065	0.05	0.08	0%	0.014	-0.002	0.019	458	0
2024-05-10	131	0.065	0.05	0.08	0%	0.014	-0.002	0.019	2	0
2024-05-10	132	0.06	0.05	0.07	0%	0.013	-0.002	0.018	1	0
2024-05-10	133	0.055	0.04	0.07	0%	0.012	-0.002	0.017	0	0
2024-05-10	134	0.055	0.04	0.07	0%	0.012	-0.002	0.016	0	0
2024-05-10	135	0.055	0.04	0.07	0%	0.011	-0.002	0.016	140	0
2024-05-10	136	0.055	0.04	0.07	0%	0.011	-0.002	0.016	5	0
2024-05-10	137	0.05	0.04	0.06	0%	0.01	-0.002	0.015	11	0
2024-05-10	138	0.05	0.04	0.06	0%	0.01	-0.002	0.015	1	0
2024-05-10	139	0.045	0.03	0.06	0%	0.009	-0.002	0.013	1	0
2024-05-10	140	0.045	0.03	0.06	0%	0.009	-0.002	0.013	741	0
2024-05-10	141	0.045	0.03	0.06	0%	0.009	-0.002	0.013	1	0
2024-05-10	142	0.045	0.03	0.06	0%	0.009	-0.002	0.013	0	0
2024-05-10	143	0.04	0.03	0.05	0%	0.008	-0.001	0.012	0	0
2024-05-10	144	0.04	0.03	0.05	0%	0.008	-0.001	0.012	0	0
2024-05-10	145	0.035	0.02	0.05	0%	0.007	-0.001	0.011	72	0
2024-05-10	146	0.035	0.02	0.05	0%	0.007	-0.001	0.01	0	0
2024-05-10	147	0.035	0.02	0.05	0%	0.007	-0.001	0.01	0	0
2024-05-10	150	0.04	0.03	0.05	0%	0.007	-0.001	0.011	293	65