iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00060000 | 2024-04-17 1:01PM EDT | 60.00 | 29.15 | 29.55 | 29.70 | 0.00 | - | - | 1 | 74.61% |
| TLT240531C00065000 | 2024-04-26 1:01PM EDT | 65.00 | 23.30 | 24.50 | 24.65 | 0.00 | - | 3 | 3 | 58.01% |
| TLT240531C00080000 | 2024-05-02 3:19PM EDT | 80.00 | 9.25 | 9.60 | 9.75 | 0.00 | - | 2 | 7 | 29.59% |
| TLT240531C00082000 | 2024-05-02 1:54PM EDT | 82.00 | 7.35 | 7.65 | 7.75 | 0.00 | - | 5 | 14 | 24.54% |
| TLT240531C00083000 | 2024-05-01 10:01AM EDT | 83.00 | 6.05 | 6.65 | 6.80 | 0.00 | - | 2 | 57 | 23.02% |
| TLT240531C00083500 | 2024-05-01 11:18AM EDT | 83.50 | 5.45 | 6.20 | 6.35 | 0.00 | - | 3 | 8 | 22.66% |
| TLT240531C00084500 | 2024-05-02 1:38PM EDT | 84.50 | 4.93 | 5.25 | 5.35 | 0.00 | - | 44 | 145 | 19.92% |
| TLT240531C00085000 | 2024-05-03 9:42AM EDT | 85.00 | 5.20 | 4.80 | 4.95 | +1.02 | +24.40% | 5 | 124 | 20.09% |
| TLT240531C00085500 | 2024-05-03 10:24AM EDT | 85.50 | 4.50 | 4.30 | 4.45 | +0.85 | +23.29% | 13 | 89 | 18.63% |
| TLT240531C00086000 | 2024-04-26 10:16AM EDT | 86.00 | 3.22 | 3.85 | 4.00 | 0.00 | - | 3 | 6 | 17.82% |
| TLT240531C00086500 | 2024-05-01 2:04PM EDT | 86.50 | 3.35 | 3.45 | 3.55 | 0.00 | - | 38 | 82 | 16.92% |
| TLT240531C00087000 | 2024-05-03 10:31AM EDT | 87.00 | 3.15 | 3.10 | 3.15 | +0.30 | +10.53% | 2,526 | 10,535 | 16.50% |
| TLT240531C00087500 | 2024-05-02 2:51PM EDT | 87.50 | 2.50 | 2.67 | 2.70 | 0.00 | - | 23 | 116 | 15.36% |
| TLT240531C00088000 | 2024-05-03 10:28AM EDT | 88.00 | 2.36 | 2.34 | 2.37 | +0.26 | +12.38% | 67 | 1,087 | 15.38% |
| TLT240531C00088500 | 2024-05-02 2:41PM EDT | 88.50 | 2.35 | 1.97 | 2.00 | +0.50 | +27.03% | 170 | 790 | 14.72% |
| TLT240531C00089000 | 2024-05-03 10:20AM EDT | 89.00 | 1.71 | 1.65 | 1.70 | +0.20 | +13.25% | 25 | 1,543 | 14.55% |
| TLT240531C00089500 | 2024-05-03 10:23AM EDT | 89.50 | 1.48 | 1.43 | 1.45 | +0.38 | +34.55% | 7 | 813 | 14.62% |
| TLT240531C00090000 | 2024-05-03 10:31AM EDT | 90.00 | 1.17 | 1.13 | 1.16 | +0.14 | +13.59% | 401 | 4,213 | 14.04% |
| TLT240531C00090500 | 2024-05-03 10:26AM EDT | 90.50 | 0.92 | 0.91 | 0.94 | +0.09 | +10.84% | 29 | 2,590 | 13.84% |
| TLT240531C00091000 | 2024-05-03 10:21AM EDT | 91.00 | 0.77 | 0.71 | 0.74 | +0.10 | +14.93% | 233 | 31,113 | 13.58% |
| TLT240531C00091500 | 2024-05-03 9:35AM EDT | 91.50 | 0.70 | 0.58 | 0.60 | +0.20 | +40.00% | 2 | 21,532 | 13.65% |
| TLT240531C00092000 | 2024-05-03 10:35AM EDT | 92.00 | 0.44 | 0.42 | 0.44 | +0.05 | +13.16% | 10,017 | 943 | 13.21% |
| TLT240531C00092500 | 2024-05-03 10:23AM EDT | 92.50 | 0.36 | 0.31 | 0.33 | +0.05 | +16.13% | 34 | 1,454 | 13.04% |
| TLT240531C00093000 | 2024-05-03 9:47AM EDT | 93.00 | 0.30 | 0.23 | 0.25 | +0.08 | +36.36% | 345 | 642 | 13.04% |
| TLT240531C00093500 | 2024-05-03 9:35AM EDT | 93.50 | 0.25 | 0.18 | 0.20 | +0.06 | +31.58% | 249 | 364 | 13.28% |
| TLT240531C00094000 | 2024-05-03 10:19AM EDT | 94.00 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 1,399 | 448 | 13.53% |
| TLT240531C00094500 | 2024-05-03 10:16AM EDT | 94.50 | 0.11 | 0.10 | 0.12 | 0.00 | - | 15 | 59 | 13.58% |
| TLT240531C00095000 | 2024-05-03 9:39AM EDT | 95.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 25 | 1,016 | 13.97% |
| TLT240531C00095500 | 2024-05-02 11:39AM EDT | 95.50 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 45 | 70 | 14.21% |
| TLT240531C00096000 | 2024-05-01 2:48PM EDT | 96.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 5 | 114 | 14.75% |
| TLT240531C00096500 | 2024-05-02 11:07AM EDT | 96.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 149 | 15.14% |
| TLT240531C00097000 | 2024-05-02 2:43PM EDT | 97.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 4 | 185 | 15.97% |
| TLT240531C00098000 | 2024-05-01 10:08AM EDT | 98.00 | 0.04 | 0.03 | 0.05 | -0.01 | -16.67% | 2 | 71 | 17.09% |
| TLT240531C00099000 | 2024-05-03 9:47AM EDT | 99.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 2 | 83 | 17.97% |
| TLT240531C00100000 | 2024-05-02 11:56AM EDT | 100.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 21 | 114 | 19.43% |
| TLT240531C00101000 | 2024-05-03 9:43AM EDT | 101.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 17 | 29 | 20.90% |
| TLT240531C00102000 | 2024-05-03 10:36AM EDT | 102.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 354 | 224 | 21.29% |
| TLT240531C00105000 | 2024-05-02 9:31AM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 9 | 25.39% |
| TLT240531C00110000 | 2024-04-30 1:42PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 16 | 30.08% |
| TLT240531C00115000 | 2024-04-15 2:15PM EDT | 115.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 20 | 35.55% |
| TLT240531C00125000 | 2024-04-22 1:15PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 90 | 42.19% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00065000 | 2024-04-16 3:57PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 42.19% |
| TLT240531P00070000 | 2024-04-24 3:46PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 90 | 32.81% |
| TLT240531P00075000 | 2024-05-02 2:41PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 529 | 26.56% |
| TLT240531P00080000 | 2024-05-03 9:47AM EDT | 80.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 8 | 443 | 19.83% |
| TLT240531P00082000 | 2024-05-03 9:41AM EDT | 82.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 75 | 92 | 16.60% |
| TLT240531P00083000 | 2024-05-03 10:02AM EDT | 83.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 14 | 348 | 15.63% |
| TLT240531P00083500 | 2024-05-02 3:27PM EDT | 83.50 | 0.06 | 0.07 | 0.08 | -0.04 | -40.00% | 1 | 268 | 15.04% |
| TLT240531P00084500 | 2024-05-03 10:15AM EDT | 84.50 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 2 | 292 | 14.16% |
| TLT240531P00085000 | 2024-05-03 10:33AM EDT | 85.00 | 0.15 | 0.13 | 0.15 | -0.05 | -27.78% | 41 | 4,763 | 13.82% |
| TLT240531P00085500 | 2024-05-03 9:30AM EDT | 85.50 | 0.14 | 0.17 | 0.19 | -0.14 | -50.00% | 2 | 1,286 | 13.48% |
| TLT240531P00086000 | 2024-05-03 10:16AM EDT | 86.00 | 0.23 | 0.24 | 0.25 | -0.10 | -30.30% | 23 | 2,335 | 13.33% |
| TLT240531P00086500 | 2024-05-03 10:30AM EDT | 86.50 | 0.30 | 0.31 | 0.33 | -0.13 | -30.23% | 27 | 462 | 13.23% |
| TLT240531P00087000 | 2024-05-03 10:32AM EDT | 87.00 | 0.40 | 0.40 | 0.42 | -0.15 | -27.27% | 831 | 1,136 | 13.04% |
| TLT240531P00087500 | 2024-05-03 10:17AM EDT | 87.50 | 0.47 | 0.51 | 0.54 | -0.20 | -29.85% | 20 | 467 | 12.96% |
| TLT240531P00088000 | 2024-05-03 10:26AM EDT | 88.00 | 0.66 | 0.65 | 0.67 | -0.18 | -21.43% | 112 | 1,665 | 12.70% |
| TLT240531P00088500 | 2024-05-03 10:03AM EDT | 88.50 | 0.80 | 0.82 | 0.84 | -0.25 | -23.81% | 80 | 386 | 12.60% |
| TLT240531P00089000 | 2024-05-03 10:35AM EDT | 89.00 | 1.03 | 1.02 | 1.04 | -0.19 | -17.12% | 528 | 6,959 | 12.50% |
| TLT240531P00089500 | 2024-05-03 10:16AM EDT | 89.50 | 1.17 | 1.20 | 1.23 | -0.30 | -20.41% | 3 | 1,532 | 12.01% |
| TLT240531P00090000 | 2024-05-03 10:11AM EDT | 90.00 | 1.35 | 1.48 | 1.51 | -0.45 | -25.00% | 66 | 5,300 | 12.09% |
| TLT240531P00090500 | 2024-05-02 12:16PM EDT | 90.50 | 2.28 | 1.74 | 1.76 | 0.00 | - | 33 | 127 | 11.50% |
| TLT240531P00091000 | 2024-05-03 10:12AM EDT | 91.00 | 1.97 | 2.10 | 2.13 | -0.49 | -19.92% | 2 | 19,395 | 11.87% |
| TLT240531P00091500 | 2024-05-02 1:07PM EDT | 91.50 | 1.99 | 2.45 | 2.49 | -0.94 | -32.08% | 2 | 20,506 | 11.82% |
| TLT240531P00092000 | 2024-05-02 2:25PM EDT | 92.00 | 3.22 | 2.79 | 2.86 | 0.00 | - | 5,513 | 14,731 | 11.52% |
| TLT240531P00092500 | 2024-05-02 12:45PM EDT | 92.50 | 3.87 | 3.25 | 3.30 | 0.00 | - | 17 | 47 | 11.91% |
| TLT240531P00093000 | 2024-05-03 9:41AM EDT | 93.00 | 3.29 | 3.65 | 3.80 | -0.82 | -19.95% | 1,505 | 4,949 | 13.14% |
| TLT240531P00093500 | 2024-04-24 12:20PM EDT | 93.50 | 5.55 | 4.15 | 4.30 | 0.00 | - | 16 | 0 | 14.31% |
| TLT240531P00094000 | 2024-04-30 12:42PM EDT | 94.00 | 5.85 | 4.65 | 4.80 | 0.00 | - | 1 | 0 | 15.48% |
| TLT240531P00095000 | 2024-05-02 10:08AM EDT | 95.00 | 5.05 | 5.65 | 5.75 | -1.70 | -25.19% | 3 | 0 | 16.65% |
| TLT240531P00095500 | 2024-05-02 10:14AM EDT | 95.50 | 7.40 | 6.15 | 6.30 | 0.00 | - | 1 | 0 | 18.80% |
| TLT240531P00096000 | 2024-05-02 2:01PM EDT | 96.00 | 7.08 | 6.65 | 6.75 | 0.00 | - | 2 | 0 | 18.75% |
| TLT240531P00096500 | 2024-05-02 12:38PM EDT | 96.50 | 7.82 | 7.15 | 7.25 | 0.00 | - | 10 | 0 | 19.73% |
| TLT240531P00097000 | 2024-05-01 3:43PM EDT | 97.00 | 8.45 | 7.60 | 7.75 | 0.00 | - | 2 | 0 | 20.70% |
| TLT240531P00100000 | 2024-05-02 11:53AM EDT | 100.00 | 11.40 | 10.65 | 10.75 | 0.00 | - | 2 | 0 | 26.37% |
© 2024 Yahoo. All rights reserved.