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:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00060000 | 2024-04-26 11:23AM EDT | 60.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240524C00075000 | 2024-04-16 12:36PM EDT | 75.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240524C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240524C00083000 | 2024-05-01 2:26PM EDT | 83.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240524C00084000 | 2024-04-29 1:19PM EDT | 84.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240524C00085000 | 2024-05-02 2:16PM EDT | 85.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240524C00086000 | 2024-05-01 10:05AM EDT | 86.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240524C00086500 | 2024-05-01 10:17AM EDT | 86.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240524C00087000 | 2024-05-02 11:57AM EDT | 87.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TLT240524C00087500 | 2024-05-02 2:46PM EDT | 87.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| TLT240524C00088000 | 2024-05-02 3:20PM EDT | 88.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TLT240524C00088500 | 2024-05-02 1:31PM EDT | 88.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TLT240524C00089000 | 2024-05-02 3:45PM EDT | 89.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.10% |
| TLT240524C00089500 | 2024-05-02 3:07PM EDT | 89.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.78% |
| TLT240524C00090000 | 2024-05-02 3:45PM EDT | 90.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 1.56% |
| TLT240524C00090500 | 2024-05-02 3:55PM EDT | 90.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,622 | 0 | 1.56% |
| TLT240524C00091000 | 2024-05-02 3:28PM EDT | 91.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| TLT240524C00091500 | 2024-05-02 3:38PM EDT | 91.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| TLT240524C00092000 | 2024-05-02 1:49PM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 3.13% |
| TLT240524C00092500 | 2024-05-02 2:32PM EDT | 92.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT240524C00093000 | 2024-05-02 2:53PM EDT | 93.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TLT240524C00093500 | 2024-05-02 2:37PM EDT | 93.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TLT240524C00094000 | 2024-05-02 3:12PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TLT240524C00094500 | 2024-05-02 9:36AM EDT | 94.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240524C00095000 | 2024-05-02 2:11PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT240524C00095500 | 2024-05-02 1:28PM EDT | 95.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| TLT240524C00096000 | 2024-05-02 12:23PM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT240524C00096500 | 2024-05-02 9:45AM EDT | 96.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT240524C00097000 | 2024-05-02 2:54PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240524C00097500 | 2024-04-29 10:55AM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TLT240524C00098000 | 2024-04-26 11:44AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240524C00099000 | 2024-05-02 2:41PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240524C00100000 | 2024-04-30 11:48AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| TLT240524C00101000 | 2024-04-30 12:24PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TLT240524C00102000 | 2024-05-02 11:26AM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TLT240524C00103000 | 2024-04-29 9:45AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TLT240524C00104000 | 2024-05-02 11:27AM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TLT240524C00105000 | 2024-05-02 9:35AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240524C00110000 | 2024-04-29 9:38AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TLT240524C00120000 | 2024-04-23 9:50AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TLT240524C00125000 | 2024-04-18 9:48AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00060000 | 2024-04-10 10:57AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240524P00065000 | 2024-04-11 12:25PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240524P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240524P00075000 | 2024-04-30 9:32AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240524P00080000 | 2024-05-02 2:56PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TLT240524P00082000 | 2024-05-02 10:08AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240524P00083000 | 2024-05-02 3:21PM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240524P00083500 | 2024-05-02 2:57PM EDT | 83.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| TLT240524P00084000 | 2024-05-02 2:57PM EDT | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| TLT240524P00085000 | 2024-05-02 2:24PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| TLT240524P00086000 | 2024-05-02 3:03PM EDT | 86.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| TLT240524P00086500 | 2024-05-02 12:59PM EDT | 86.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| TLT240524P00087000 | 2024-05-02 3:46PM EDT | 87.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 3.13% |
| TLT240524P00087500 | 2024-05-02 3:35PM EDT | 87.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| TLT240524P00088000 | 2024-05-02 3:52PM EDT | 88.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,598 | 0 | 1.56% |
| TLT240524P00088500 | 2024-05-02 3:43PM EDT | 88.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.78% |
| TLT240524P00089000 | 2024-05-02 3:57PM EDT | 89.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| TLT240524P00089500 | 2024-05-02 3:38PM EDT | 89.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240524P00090000 | 2024-05-02 3:16PM EDT | 90.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| TLT240524P00090500 | 2024-05-02 2:02PM EDT | 90.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TLT240524P00091000 | 2024-05-02 1:17PM EDT | 91.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT240524P00091500 | 2024-05-02 2:32PM EDT | 91.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240524P00092000 | 2024-05-02 1:17PM EDT | 92.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TLT240524P00092500 | 2024-05-02 2:32PM EDT | 92.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TLT240524P00093000 | 2024-05-02 1:18PM EDT | 93.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLT240524P00093500 | 2024-04-30 3:47PM EDT | 93.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240524P00094000 | 2024-05-01 10:06AM EDT | 94.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240524P00094500 | 2024-04-30 3:36PM EDT | 94.50 | 6.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240524P00095000 | 2024-05-02 12:17PM EDT | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240524P00095500 | 2024-05-01 3:17PM EDT | 95.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| TLT240524P00096000 | 2024-05-02 12:17PM EDT | 96.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240524P00097000 | 2024-05-01 3:25PM EDT | 97.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TLT240524P00097500 | 2024-04-25 11:06AM EDT | 97.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240524P00098000 | 2024-05-02 1:29PM EDT | 98.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240524P00099000 | 2024-05-01 3:17PM EDT | 99.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| TLT240524P00101000 | 2024-04-10 11:22AM EDT | 101.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240524P00125000 | 2024-04-08 9:30AM EDT | 125.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.