iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705C00080000 | 2024-06-28 2:39PM EDT | 80.00 | 12.40 | 10.30 | 10.40 | 0.00 | - | 35 | 2 | 71.88% |
| TLT240705C00082000 | 2024-06-28 2:39PM EDT | 82.00 | 10.50 | 8.30 | 8.45 | 0.00 | - | 80 | 0 | 61.91% |
| TLT240705C00084000 | 2024-06-28 2:39PM EDT | 84.00 | 8.45 | 6.35 | 6.45 | 0.00 | - | 90 | 0 | 51.17% |
| TLT240705C00085000 | 2024-06-28 2:39PM EDT | 85.00 | 7.55 | 5.30 | 5.45 | 0.00 | - | 45 | 0 | 47.66% |
| TLT240705C00085500 | 2024-06-17 12:26PM EDT | 85.50 | 8.25 | 4.85 | 4.95 | 0.00 | - | - | 0 | 44.24% |
| TLT240705C00086000 | 2024-06-28 2:39PM EDT | 86.00 | 6.45 | 4.40 | 4.50 | 0.00 | - | 45 | 1 | 43.26% |
| TLT240705C00086500 | 2024-06-28 2:39PM EDT | 86.50 | 5.95 | 3.85 | 4.00 | 0.00 | - | 80 | 0 | 39.65% |
| TLT240705C00087000 | 2024-07-02 9:52AM EDT | 87.00 | 3.70 | 3.45 | 3.50 | +0.70 | +23.33% | 1 | 4 | 35.94% |
| TLT240705C00087500 | 2024-06-28 2:39PM EDT | 87.50 | 4.95 | 2.89 | 2.97 | 0.00 | - | 80 | 0 | 30.96% |
| TLT240705C00088000 | 2024-07-02 10:10AM EDT | 88.00 | 2.50 | 2.41 | 2.45 | +0.34 | +15.74% | 4 | 78 | 26.37% |
| TLT240705C00088500 | 2024-07-01 3:31PM EDT | 88.50 | 1.72 | 1.94 | 2.01 | 0.00 | - | 21 | 45 | 24.71% |
| TLT240705C00089000 | 2024-07-02 10:14AM EDT | 89.00 | 1.54 | 1.52 | 1.56 | +0.21 | +15.79% | 82 | 334 | 22.07% |
| TLT240705C00089500 | 2024-07-02 10:55AM EDT | 89.50 | 1.21 | 1.11 | 1.16 | +0.22 | +22.22% | 951 | 721 | 20.22% |
| TLT240705C00090000 | 2024-07-02 11:03AM EDT | 90.00 | 0.79 | 0.78 | 0.80 | +0.10 | +14.49% | 877 | 1,147 | 18.46% |
| TLT240705C00090500 | 2024-07-02 10:58AM EDT | 90.50 | 0.60 | 0.50 | 0.52 | +0.13 | +27.66% | 402 | 1,298 | 17.48% |
| TLT240705C00091000 | 2024-07-02 11:05AM EDT | 91.00 | 0.32 | 0.31 | 0.32 | +0.03 | +10.34% | 3,195 | 2,750 | 16.99% |
| TLT240705C00091500 | 2024-07-02 10:56AM EDT | 91.50 | 0.21 | 0.17 | 0.18 | +0.03 | +16.67% | 1,017 | 2,042 | 16.50% |
| TLT240705C00092000 | 2024-07-02 11:04AM EDT | 92.00 | 0.10 | 0.10 | 0.11 | -0.01 | -8.33% | 2,332 | 7,975 | 17.09% |
| TLT240705C00092500 | 2024-07-02 10:59AM EDT | 92.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 203 | 4,537 | 17.19% |
| TLT240705C00093000 | 2024-07-02 11:01AM EDT | 93.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 863 | 16,990 | 18.16% |
| TLT240705C00093500 | 2024-07-02 10:57AM EDT | 93.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 60 | 7,114 | 18.16% |
| TLT240705C00094000 | 2024-07-02 11:05AM EDT | 94.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 466 | 17,452 | 20.31% |
| TLT240705C00094500 | 2024-07-02 10:59AM EDT | 94.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 12,463 | 20.31% |
| TLT240705C00095000 | 2024-07-02 10:35AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 10,211 | 22.27% |
| TLT240705C00095500 | 2024-07-02 10:22AM EDT | 95.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 2,283 | 24.22% |
| TLT240705C00096000 | 2024-07-02 9:55AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 6,687 | 26.17% |
| TLT240705C00096500 | 2024-07-01 2:54PM EDT | 96.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,156 | 28.13% |
| TLT240705C00097000 | 2024-07-01 12:42PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 2,388 | 29.69% |
| TLT240705C00097500 | 2024-07-02 9:35AM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 219 | 32.03% |
| TLT240705C00098000 | 2024-07-01 11:06AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 629 | 33.59% |
| TLT240705C00099000 | 2024-07-01 10:37AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,793 | 37.50% |
| TLT240705C00100000 | 2024-06-28 3:45PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 544 | 5,300 | 40.63% |
| TLT240705C00101000 | 2024-07-01 9:30AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 258 | 43.75% |
| TLT240705C00102000 | 2024-06-28 10:26AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 311 | 46.88% |
| TLT240705C00103000 | 2024-06-27 10:17AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 306 | 50.00% |
| TLT240705C00104000 | 2024-06-25 10:35AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 327 | 50.00% |
| TLT240705C00105000 | 2024-06-24 1:09PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 852 | 53.13% |
| TLT240705C00106000 | 2024-06-24 2:47PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 491 | 56.25% |
| TLT240705C00110000 | 2024-06-28 3:00PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 208 | 67.19% |
| TLT240705C00115000 | 2024-06-14 10:20AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 81.25% |
| TLT240705C00125000 | 2024-07-01 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 106.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705P00070000 | 2024-05-30 10:16AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 84.38% |
| TLT240705P00075000 | 2024-06-07 10:27AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 34 | 64.06% |
| TLT240705P00080000 | 2024-07-01 1:57PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 61 | 46.88% |
| TLT240705P00082000 | 2024-06-28 9:45AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 38.28% |
| TLT240705P00083000 | 2024-07-01 9:33AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 229 | 33.59% |
| TLT240705P00084000 | 2024-07-01 2:34PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 439 | 29.69% |
| TLT240705P00085000 | 2024-07-01 3:52PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,308 | 5,255 | 25.00% |
| TLT240705P00085500 | 2024-07-01 3:56PM EDT | 85.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 319 | 786 | 23.05% |
| TLT240705P00086000 | 2024-07-01 1:34PM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 366 | 21.09% |
| TLT240705P00086500 | 2024-07-01 1:33PM EDT | 86.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 2,026 | 20.70% |
| TLT240705P00087000 | 2024-07-02 10:59AM EDT | 87.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 44 | 339 | 18.36% |
| TLT240705P00087500 | 2024-07-02 10:38AM EDT | 87.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 4 | 396 | 17.19% |
| TLT240705P00088000 | 2024-07-02 10:59AM EDT | 88.00 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 16 | 1,632 | 16.99% |
| TLT240705P00088500 | 2024-07-02 10:55AM EDT | 88.50 | 0.07 | 0.08 | 0.09 | -0.10 | -58.82% | 93 | 1,806 | 15.72% |
| TLT240705P00089000 | 2024-07-02 11:03AM EDT | 89.00 | 0.14 | 0.14 | 0.16 | -0.14 | -50.00% | 192 | 3,850 | 15.24% |
| TLT240705P00089500 | 2024-07-02 10:57AM EDT | 89.50 | 0.22 | 0.24 | 0.25 | -0.21 | -48.84% | 7,841 | 3,624 | 14.06% |
| TLT240705P00090000 | 2024-07-02 11:03AM EDT | 90.00 | 0.41 | 0.41 | 0.41 | -0.23 | -35.94% | 515 | 3,853 | 13.38% |
| TLT240705P00090500 | 2024-07-02 10:57AM EDT | 90.50 | 0.57 | 0.62 | 0.64 | -0.35 | -38.04% | 511 | 1,325 | 12.60% |
| TLT240705P00091000 | 2024-07-02 10:33AM EDT | 91.00 | 0.89 | 0.94 | 0.96 | -0.38 | -29.92% | 37 | 2,050 | 11.91% |
| TLT240705P00091500 | 2024-07-02 10:52AM EDT | 91.50 | 1.29 | 1.30 | 1.32 | -0.40 | -23.67% | 142 | 1,742 | 8.59% |
| TLT240705P00092000 | 2024-07-02 10:57AM EDT | 92.00 | 1.64 | 1.70 | 1.77 | -0.44 | -21.15% | 118 | 2,995 | 0.00% |
| TLT240705P00092500 | 2024-07-02 10:59AM EDT | 92.50 | 2.15 | 2.16 | 2.22 | -0.42 | -16.34% | 122 | 2,135 | 0.00% |
| TLT240705P00093000 | 2024-07-02 10:57AM EDT | 93.00 | 2.57 | 2.67 | 2.71 | -0.47 | -15.46% | 89 | 3,641 | 0.00% |
| TLT240705P00093500 | 2024-07-02 10:29AM EDT | 93.50 | 3.18 | 3.10 | 3.20 | -0.38 | -10.67% | 202 | 770 | 0.00% |
| TLT240705P00094000 | 2024-07-02 11:04AM EDT | 94.00 | 3.70 | 3.60 | 3.75 | -0.35 | -8.64% | 10 | 48 | 0.00% |
| TLT240705P00094500 | 2024-07-01 3:13PM EDT | 94.50 | 4.55 | 4.15 | 4.25 | 0.00 | - | 49 | 0 | 0.00% |
| TLT240705P00095000 | 2024-07-02 10:54AM EDT | 95.00 | 4.64 | 4.65 | 4.75 | -0.42 | -8.30% | 1 | 302 | 0.00% |
| TLT240705P00095500 | 2024-06-28 11:31AM EDT | 95.50 | 3.10 | 5.10 | 5.25 | 0.00 | - | 1 | 201 | 0.00% |
| TLT240705P00096000 | 2024-07-01 9:40AM EDT | 96.00 | 5.40 | 5.65 | 5.75 | 0.00 | - | 65 | 0 | 0.00% |
| TLT240705P00096500 | 2024-07-02 9:41AM EDT | 96.50 | 5.80 | 6.10 | 6.20 | +0.15 | +2.65% | 2 | 0 | 0.00% |
| TLT240705P00097000 | 2024-07-01 11:57AM EDT | 97.00 | 7.10 | 6.65 | 6.70 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240705P00098000 | 2024-06-25 9:30AM EDT | 98.00 | 4.10 | 7.65 | 7.75 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240705P00100000 | 2024-07-01 2:41PM EDT | 100.00 | 10.00 | 9.60 | 9.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.