New Zealand markets close in 3 hours 9 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
92.52+0.69 (+0.75%)
At close: 04:00PM EDT
92.73 +0.21 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240614C000600002024-05-28 10:22AM EDT60.0030.8432.5032.650.00-10256.25%
TLT240614C000800002024-05-17 3:40PM EDT80.0011.5712.5012.650.00-3398.83%
TLT240614C000810002024-06-03 12:18PM EDT81.0010.5711.5511.650.00-1197.66%
TLT240614C000820002024-06-10 3:33PM EDT82.009.0310.5510.650.00-3489.84%
TLT240614C000825002024-06-12 3:02PM EDT82.5010.5510.0510.15+1.30+14.05%2286.33%
TLT240614C000840002024-06-12 2:15PM EDT84.009.188.508.65-0.12-1.29%4769.92%
TLT240614C000850002024-06-12 1:16PM EDT85.008.507.557.65+2.57+43.34%45467.19%
TLT240614C000860002024-06-07 3:11PM EDT86.005.706.556.650.00-346959.57%
TLT240614C000865002024-06-12 12:17PM EDT86.506.956.056.15+1.95+39.00%1955.86%
TLT240614C000870002024-06-12 11:56AM EDT87.006.305.555.65+1.59+33.76%71851.95%
TLT240614C000875002024-06-11 9:49AM EDT87.503.765.055.150.00-22253.71%
TLT240614C000880002024-06-12 2:33PM EDT88.005.304.554.65+1.64+44.81%512949.41%
TLT240614C000885002024-06-11 9:49AM EDT88.502.774.054.200.00-21,41649.41%
TLT240614C000890002024-06-12 2:00PM EDT89.004.203.553.70+1.24+41.89%918544.82%
TLT240614C000895002024-06-12 3:56PM EDT89.503.123.053.20+1.41+82.46%3041140.23%
TLT240614C000900002024-06-12 3:00PM EDT90.003.112.572.67+1.08+53.20%3592,54633.40%
TLT240614C000905002024-06-12 3:33PM EDT90.502.242.092.19+0.59+35.76%15570729.88%
TLT240614C000910002024-06-12 3:43PM EDT91.001.711.621.71+0.44+34.65%6786,06125.98%
TLT240614C000915002024-06-12 3:58PM EDT91.501.251.201.26+0.29+30.21%7872,06522.85%
TLT240614C000920002024-06-12 3:58PM EDT92.000.830.820.85+0.15+22.06%5,02114,58520.22%
TLT240614C000925002024-06-12 3:59PM EDT92.500.540.510.54+0.06+12.50%4,4226,25919.39%
TLT240614C000930002024-06-12 3:59PM EDT93.000.300.300.31-0.02-6.25%7,0688,71618.80%
TLT240614C000935002024-06-12 3:59PM EDT93.500.160.160.17-0.04-20.00%5,03814,83818.95%
TLT240614C000940002024-06-12 3:59PM EDT94.000.090.080.09-0.05-35.71%13,9719,50719.34%
TLT240614C000945002024-06-12 3:56PM EDT94.500.040.040.05-0.05-55.56%14,34015,77920.31%
TLT240614C000950002024-06-12 3:59PM EDT95.000.030.020.03-0.02-40.00%8,3812,35121.49%
TLT240614C000955002024-06-12 3:43PM EDT95.500.020.010.02-0.02-50.00%1,70625,85323.05%
TLT240614C000960002024-06-12 2:52PM EDT96.000.020.010.02-0.01-33.33%8932,99126.17%
TLT240614C000965002024-06-12 3:07PM EDT96.500.010.000.010.00-8113,12026.56%
TLT240614C000970002024-06-12 3:55PM EDT97.000.010.000.01-0.01-50.00%1,3651,02528.91%
TLT240614C000980002024-06-12 3:43PM EDT98.000.010.000.010.00-5251,23634.38%
TLT240614C000990002024-06-12 2:15PM EDT99.000.010.000.010.00-729839.84%
TLT240614C001000002024-06-12 2:40PM EDT100.000.010.000.010.00-169744.53%
TLT240614C001010002024-06-07 12:19PM EDT101.000.010.000.010.00-27831950.00%
TLT240614C001020002024-06-07 12:52PM EDT102.000.010.000.010.00-505450.00%
TLT240614C001030002024-06-12 2:15PM EDT103.000.010.000.01-0.03-75.00%5454.69%
TLT240614C001050002024-06-05 3:24PM EDT105.000.020.000.010.00-3318362.50%
TLT240614C001100002024-06-07 2:05PM EDT110.000.010.000.010.00-110084.38%
TLT240614C001150002024-06-05 9:47AM EDT115.000.010.000.010.00-5050103.13%
TLT240614C001200002024-05-13 3:41PM EDT120.000.010.000.010.00-116118.75%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240614P000700002024-05-07 12:01PM EDT70.000.010.000.010.00--10131.25%
TLT240614P000750002024-06-06 9:40AM EDT75.000.010.000.010.00-47100.00%
TLT240614P000800002024-06-05 2:10PM EDT80.000.010.000.010.00-128771.88%
TLT240614P000810002024-06-04 3:25PM EDT81.000.010.000.010.00-1267.19%
TLT240614P000820002024-06-04 10:51AM EDT82.000.010.000.010.00-5129662.50%
TLT240614P000825002024-06-05 11:02AM EDT82.500.010.000.010.00-8014859.38%
TLT240614P000830002024-06-11 3:11PM EDT83.000.010.000.010.00-18456.25%
TLT240614P000835002024-06-12 3:15PM EDT83.500.010.000.01-0.01-50.00%614453.13%
TLT240614P000840002024-06-07 9:57AM EDT84.000.010.000.010.00-1016650.00%
TLT240614P000845002024-06-10 12:15PM EDT84.500.010.000.010.00-217951.56%
TLT240614P000850002024-06-12 3:16PM EDT85.000.010.000.010.00-2061248.44%
TLT240614P000855002024-06-11 10:07AM EDT85.500.010.000.010.00-122445.31%
TLT240614P000860002024-06-12 3:15PM EDT86.000.010.000.010.00-354842.19%
TLT240614P000865002024-06-12 11:35AM EDT86.500.020.000.01+0.01+100.00%161039.84%
TLT240614P000870002024-06-11 11:03AM EDT87.000.020.000.010.00-1958736.72%
TLT240614P000875002024-06-12 3:30PM EDT87.500.010.000.01-0.01-50.00%12,25933.59%
TLT240614P000880002024-06-12 3:58PM EDT88.000.010.000.01-0.02-66.67%3593,13830.47%
TLT240614P000885002024-06-12 3:49PM EDT88.500.020.010.02-0.02-50.00%2,7111,57430.86%
TLT240614P000890002024-06-12 3:51PM EDT89.000.010.010.02-0.05-83.33%3635,87927.34%
TLT240614P000895002024-06-12 3:35PM EDT89.500.020.010.03-0.06-75.00%2542,67425.98%
TLT240614P000900002024-06-12 3:59PM EDT90.000.040.020.04-0.10-71.43%1,8525,79523.83%
TLT240614P000905002024-06-12 3:41PM EDT90.500.040.040.05-0.21-84.00%1,7028,71621.09%
TLT240614P000910002024-06-12 3:59PM EDT91.000.070.070.08-0.30-81.08%3,29820,75819.34%
TLT240614P000915002024-06-12 3:59PM EDT91.500.130.120.14-0.44-77.19%4,1745,08618.07%
TLT240614P000920002024-06-12 3:55PM EDT92.000.280.240.25-0.52-65.00%10,3538,65117.04%
TLT240614P000925002024-06-12 3:59PM EDT92.500.420.420.45-0.69-62.16%8,5691,83316.85%
TLT240614P000930002024-06-12 3:59PM EDT93.000.700.700.73-0.70-50.00%5,93457416.41%
TLT240614P000935002024-06-12 3:56PM EDT93.501.121.061.11-0.94-45.63%1,81724416.90%
TLT240614P000940002024-06-12 3:56PM EDT94.001.501.471.55-0.85-36.17%2665,09017.97%
TLT240614P000945002024-06-12 3:56PM EDT94.501.981.932.03-1.57-44.23%1,561020.31%
TLT240614P000950002024-06-12 2:44PM EDT95.001.902.412.50-2.21-53.77%461419.92%
TLT240614P000960002024-06-12 2:40PM EDT96.002.743.403.55-1.46-34.76%1,5012,50033.40%
TLT240614P000965002024-05-29 2:24PM EDT96.507.803.904.050.00--037.11%
TLT240614P000970002024-06-11 10:13AM EDT97.005.844.404.550.00-3040.63%
TLT240614P000980002024-06-05 2:42PM EDT98.004.885.405.550.00-1047.27%
TLT240614P000990002024-06-03 1:02PM EDT99.007.506.406.550.00-3053.91%
TLT240614P001000002024-05-16 3:18PM EDT100.008.007.407.500.00-40049.22%
TLT240614P001010002024-06-10 2:49PM EDT101.0010.138.408.550.00-3066.41%