iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712C00075000 | 2024-06-27 1:14PM EDT | 75.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240712C00084000 | 2024-06-17 12:26PM EDT | 84.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240712C00086000 | 2024-06-21 9:44AM EDT | 86.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240712C00086500 | 2024-06-10 12:40PM EDT | 86.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240712C00087500 | 2024-06-17 12:26PM EDT | 87.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240712C00088000 | 2024-06-24 12:38PM EDT | 88.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240712C00088500 | 2024-06-27 11:33AM EDT | 88.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240712C00089000 | 2024-06-18 1:04PM EDT | 89.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1,569 | 0 | 0.00% |
| TLT240712C00089500 | 2024-06-21 11:39AM EDT | 89.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| TLT240712C00090000 | 2024-06-27 10:13AM EDT | 90.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240712C00090500 | 2024-06-26 12:10PM EDT | 90.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240712C00091000 | 2024-06-27 3:14PM EDT | 91.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| TLT240712C00091500 | 2024-06-27 1:11PM EDT | 91.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240712C00092000 | 2024-06-27 2:52PM EDT | 92.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TLT240712C00092500 | 2024-06-27 3:52PM EDT | 92.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TLT240712C00093000 | 2024-06-27 3:05PM EDT | 93.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TLT240712C00093500 | 2024-06-27 2:05PM EDT | 93.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TLT240712C00094000 | 2024-06-27 3:46PM EDT | 94.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| TLT240712C00094500 | 2024-06-27 3:07PM EDT | 94.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| TLT240712C00095000 | 2024-06-27 3:48PM EDT | 95.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,015 | 0 | 1.56% |
| TLT240712C00095500 | 2024-06-27 2:49PM EDT | 95.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| TLT240712C00096000 | 2024-06-27 3:41PM EDT | 96.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| TLT240712C00097000 | 2024-06-27 3:26PM EDT | 97.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| TLT240712C00098000 | 2024-06-27 3:26PM EDT | 98.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| TLT240712C00099000 | 2024-06-27 10:06AM EDT | 99.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TLT240712C00100000 | 2024-06-27 3:24PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TLT240712C00101000 | 2024-06-24 3:31PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT240712C00105000 | 2024-06-27 3:56PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TLT240712C00110000 | 2024-06-26 12:01PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TLT240712C00115000 | 2024-06-14 12:26PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712P00075000 | 2024-06-17 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240712P00080000 | 2024-06-27 3:35PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TLT240712P00082000 | 2024-06-26 3:42PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,168 | 0 | 12.50% |
| TLT240712P00083000 | 2024-06-26 2:14PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240712P00083500 | 2024-06-26 3:57PM EDT | 83.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| TLT240712P00084000 | 2024-06-27 11:47AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| TLT240712P00084500 | 2024-06-26 2:15PM EDT | 84.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240712P00085000 | 2024-06-27 11:49AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TLT240712P00085500 | 2024-06-26 2:55PM EDT | 85.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240712P00086000 | 2024-06-27 9:30AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TLT240712P00086500 | 2024-06-26 2:16PM EDT | 86.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240712P00087000 | 2024-06-27 11:49AM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TLT240712P00087500 | 2024-06-25 3:40PM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240712P00088000 | 2024-06-27 3:00PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT240712P00088500 | 2024-06-27 3:59PM EDT | 88.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TLT240712P00089000 | 2024-06-27 3:05PM EDT | 89.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| TLT240712P00089500 | 2024-06-27 2:45PM EDT | 89.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| TLT240712P00090000 | 2024-06-27 3:27PM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| TLT240712P00090500 | 2024-06-27 3:34PM EDT | 90.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TLT240712P00091000 | 2024-06-27 3:34PM EDT | 91.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| TLT240712P00091500 | 2024-06-27 3:59PM EDT | 91.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| TLT240712P00092000 | 2024-06-27 3:06PM EDT | 92.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| TLT240712P00092500 | 2024-06-27 3:43PM EDT | 92.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| TLT240712P00093000 | 2024-06-27 3:54PM EDT | 93.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.78% |
| TLT240712P00093500 | 2024-06-27 3:59PM EDT | 93.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.05% |
| TLT240712P00094000 | 2024-06-27 1:04PM EDT | 94.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| TLT240712P00094500 | 2024-06-25 3:58PM EDT | 94.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TLT240712P00095000 | 2024-06-26 1:29PM EDT | 95.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLT240712P00095500 | 2024-06-27 12:47PM EDT | 95.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240712P00096000 | 2024-06-24 10:15AM EDT | 96.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240712P00097000 | 2024-06-24 10:14AM EDT | 97.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240712P00098000 | 2024-06-21 9:35AM EDT | 98.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLT240712P00100000 | 2024-06-12 2:07PM EDT | 100.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240712P00105000 | 2024-06-12 2:00PM EDT | 105.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240712P00115000 | 2024-06-05 3:17PM EDT | 115.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.