iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726C00070000 | 2024-07-02 10:47AM EDT | 70.00 | 20.65 | 20.45 | 20.55 | +0.36 | +1.77% | 4 | 1 | 60.84% |
| TLT240726C00080000 | 2024-07-01 10:01AM EDT | 80.00 | 11.20 | 10.50 | 10.60 | 0.00 | - | 3 | 7 | 36.38% |
| TLT240726C00082000 | 2024-06-07 2:47PM EDT | 82.00 | 9.98 | 8.55 | 8.65 | 0.00 | - | 1 | 1 | 31.84% |
| TLT240726C00083000 | 2024-06-07 11:53AM EDT | 83.00 | 9.16 | 7.60 | 7.65 | 0.00 | - | 17 | 17 | 28.91% |
| TLT240726C00084000 | 2024-07-02 10:46AM EDT | 84.00 | 6.75 | 6.55 | 6.65 | -3.40 | -33.50% | 1 | 1 | 25.98% |
| TLT240726C00085000 | 2024-07-02 11:35AM EDT | 85.00 | 5.70 | 5.60 | 5.70 | +0.25 | +4.59% | 3 | 66 | 23.85% |
| TLT240726C00086000 | 2024-07-01 9:45AM EDT | 86.00 | 5.23 | 4.70 | 4.80 | 0.00 | - | 20 | 68 | 22.32% |
| TLT240726C00087000 | 2024-07-01 2:14PM EDT | 87.00 | 3.65 | 3.80 | 3.90 | 0.00 | - | 13 | 68 | 20.36% |
| TLT240726C00087500 | 2024-06-27 12:25PM EDT | 87.50 | 6.30 | 3.35 | 3.45 | 0.00 | - | 11 | 16 | 19.24% |
| TLT240726C00088000 | 2024-07-02 11:40AM EDT | 88.00 | 3.04 | 3.00 | 3.10 | +0.11 | +3.34% | 54 | 221 | 19.24% |
| TLT240726C00088500 | 2024-07-01 3:41PM EDT | 88.50 | 2.57 | 2.61 | 2.66 | 0.00 | - | 163 | 424 | 17.95% |
| TLT240726C00089000 | 2024-07-02 11:29AM EDT | 89.00 | 2.33 | 2.28 | 2.31 | +0.10 | +4.48% | 10 | 697 | 17.53% |
| TLT240726C00089500 | 2024-07-02 11:33AM EDT | 89.50 | 1.96 | 1.94 | 1.96 | +0.09 | +4.81% | 53 | 304 | 16.90% |
| TLT240726C00090000 | 2024-07-02 11:33AM EDT | 90.00 | 1.66 | 1.63 | 1.67 | +0.02 | +1.22% | 104 | 740 | 16.68% |
| TLT240726C00090500 | 2024-07-02 11:23AM EDT | 90.50 | 1.38 | 1.37 | 1.40 | 0.00 | - | 32 | 309 | 16.38% |
| TLT240726C00091000 | 2024-07-02 11:23AM EDT | 91.00 | 1.12 | 1.13 | 1.14 | -0.03 | -2.61% | 157 | 755 | 15.92% |
| TLT240726C00091500 | 2024-07-02 11:30AM EDT | 91.50 | 0.95 | 0.93 | 0.94 | +0.01 | +1.06% | 9 | 442 | 15.82% |
| TLT240726C00092000 | 2024-07-02 11:41AM EDT | 92.00 | 0.74 | 0.73 | 0.74 | -0.04 | -5.13% | 484 | 775 | 15.43% |
| TLT240726C00092500 | 2024-07-02 11:34AM EDT | 92.50 | 0.58 | 0.58 | 0.59 | -0.08 | -12.12% | 1,006 | 334 | 15.31% |
| TLT240726C00093000 | 2024-07-02 11:35AM EDT | 93.00 | 0.46 | 0.45 | 0.46 | -0.05 | -9.80% | 7,098 | 924 | 15.16% |
| TLT240726C00093500 | 2024-07-02 11:36AM EDT | 93.50 | 0.35 | 0.34 | 0.35 | -0.06 | -14.63% | 99 | 2,378 | 14.97% |
| TLT240726C00094000 | 2024-07-02 11:41AM EDT | 94.00 | 0.27 | 0.27 | 0.28 | -0.05 | -15.62% | 1,110 | 12,307 | 15.14% |
| TLT240726C00094500 | 2024-07-02 11:40AM EDT | 94.50 | 0.20 | 0.20 | 0.21 | -0.05 | -20.00% | 902 | 1,044 | 15.02% |
| TLT240726C00095000 | 2024-07-02 11:26AM EDT | 95.00 | 0.14 | 0.15 | 0.17 | -0.06 | -30.00% | 144 | 4,256 | 15.28% |
| TLT240726C00095500 | 2024-07-02 10:07AM EDT | 95.50 | 0.14 | 0.12 | 0.13 | -0.03 | -17.65% | 364 | 3,599 | 15.33% |
| TLT240726C00096000 | 2024-07-02 10:52AM EDT | 96.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 71 | 10,552 | 15.43% |
| TLT240726C00096500 | 2024-07-02 10:29AM EDT | 96.50 | 0.09 | 0.07 | 0.08 | -0.02 | -18.18% | 14 | 11,247 | 15.67% |
| TLT240726C00097000 | 2024-07-01 2:12PM EDT | 97.00 | 0.10 | 0.06 | 0.07 | +0.01 | +11.11% | 100 | 15,992 | 16.21% |
| TLT240726C00097500 | 2024-07-02 11:19AM EDT | 97.50 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 14 | 198 | 16.60% |
| TLT240726C00098000 | 2024-07-01 2:44PM EDT | 98.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 590 | 9,985 | 16.99% |
| TLT240726C00098500 | 2024-07-02 9:30AM EDT | 98.50 | 0.06 | 0.03 | 0.04 | -0.15 | -71.43% | 3,001 | 3,324 | 17.19% |
| TLT240726C00099000 | 2024-07-01 1:21PM EDT | 99.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 76 | 1,206 | 17.97% |
| TLT240726C00100000 | 2024-07-02 11:34AM EDT | 100.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 11 | 867 | 18.75% |
| TLT240726C00101000 | 2024-06-27 2:21PM EDT | 101.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 26 | 146 | 20.31% |
| TLT240726C00105000 | 2024-07-01 9:56AM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 90 | 24.61% |
| TLT240726C00110000 | 2024-07-01 9:36AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 105 | 28.91% |
| TLT240726C00120000 | 2024-06-24 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 17 | 39.84% |
| TLT240726C00125000 | 2024-07-02 10:39AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 44.53% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726P00070000 | 2024-07-01 11:07AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 36.72% |
| TLT240726P00075000 | 2024-06-28 12:33PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 27.34% |
| TLT240726P00080000 | 2024-06-28 3:45PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 38 | 59 | 21.68% |
| TLT240726P00082000 | 2024-07-02 10:24AM EDT | 82.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 79 | 18.56% |
| TLT240726P00083000 | 2024-07-02 11:24AM EDT | 83.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 11 | 134 | 17.19% |
| TLT240726P00084000 | 2024-07-01 12:27PM EDT | 84.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 30 | 72 | 16.16% |
| TLT240726P00085000 | 2024-07-01 3:57PM EDT | 85.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 186 | 226 | 15.72% |
| TLT240726P00086000 | 2024-07-02 11:17AM EDT | 86.00 | 0.17 | 0.17 | 0.18 | -0.06 | -26.09% | 21 | 137 | 14.80% |
| TLT240726P00087000 | 2024-07-02 10:22AM EDT | 87.00 | 0.26 | 0.28 | 0.29 | -0.12 | -31.58% | 240 | 399 | 14.21% |
| TLT240726P00087500 | 2024-07-02 9:43AM EDT | 87.50 | 0.29 | 0.36 | 0.37 | -0.21 | -42.00% | 6 | 520 | 13.99% |
| TLT240726P00088000 | 2024-07-02 11:27AM EDT | 88.00 | 0.47 | 0.46 | 0.48 | -0.12 | -20.34% | 6,085 | 1,362 | 13.92% |
| TLT240726P00088500 | 2024-07-02 10:23AM EDT | 88.50 | 0.53 | 0.58 | 0.59 | -0.20 | -27.40% | 19 | 1,124 | 13.53% |
| TLT240726P00089000 | 2024-07-02 11:22AM EDT | 89.00 | 0.73 | 0.73 | 0.74 | -0.17 | -18.89% | 37 | 1,071 | 13.36% |
| TLT240726P00089500 | 2024-07-02 11:21AM EDT | 89.50 | 0.90 | 0.92 | 0.92 | -0.19 | -17.43% | 61 | 405 | 13.21% |
| TLT240726P00090000 | 2024-07-02 11:36AM EDT | 90.00 | 1.10 | 1.11 | 1.13 | -0.19 | -14.73% | 42 | 2,122 | 13.05% |
| TLT240726P00090500 | 2024-07-02 11:16AM EDT | 90.50 | 1.28 | 1.34 | 1.37 | -0.31 | -19.50% | 267 | 510 | 12.87% |
| TLT240726P00091000 | 2024-07-02 11:32AM EDT | 91.00 | 1.61 | 1.61 | 1.63 | -0.23 | -12.50% | 60 | 15,856 | 12.55% |
| TLT240726P00091500 | 2024-07-02 10:23AM EDT | 91.50 | 1.78 | 1.91 | 1.93 | -0.42 | -19.09% | 41 | 2,040 | 12.31% |
| TLT240726P00092000 | 2024-07-02 11:10AM EDT | 92.00 | 2.12 | 2.21 | 2.26 | -0.38 | -15.20% | 3,248 | 9,318 | 12.01% |
| TLT240726P00092500 | 2024-07-02 11:03AM EDT | 92.50 | 2.48 | 2.58 | 2.61 | -0.34 | -12.06% | 19,931 | 3,718 | 11.52% |
| TLT240726P00093000 | 2024-07-02 11:22AM EDT | 93.00 | 2.98 | 2.99 | 3.05 | -0.27 | -8.31% | 88 | 8,953 | 11.96% |
| TLT240726P00093500 | 2024-07-02 11:22AM EDT | 93.50 | 3.39 | 3.40 | 3.50 | -0.28 | -7.63% | 2 | 898 | 12.38% |
| TLT240726P00094000 | 2024-07-02 9:32AM EDT | 94.00 | 3.45 | 3.80 | 3.90 | -0.67 | -16.26% | 18 | 1,324 | 11.28% |
| TLT240726P00094500 | 2024-07-01 12:31PM EDT | 94.50 | 4.40 | 4.30 | 4.40 | 0.00 | - | 19 | 704 | 12.35% |
| TLT240726P00095000 | 2024-07-02 10:25AM EDT | 95.00 | 4.62 | 4.80 | 4.90 | -0.33 | -6.67% | 10 | 436 | 13.43% |
| TLT240726P00095500 | 2024-06-28 2:36PM EDT | 95.50 | 3.50 | 5.30 | 5.40 | 0.00 | - | 5 | 43 | 14.45% |
| TLT240726P00096000 | 2024-07-01 9:47AM EDT | 96.00 | 5.31 | 5.80 | 5.90 | 0.00 | - | 75 | 0 | 15.43% |
| TLT240726P00096500 | 2024-06-27 3:37PM EDT | 96.50 | 3.45 | 6.25 | 6.35 | 0.00 | - | 6,500 | 0 | 14.36% |
| TLT240726P00097000 | 2024-07-01 12:02PM EDT | 97.00 | 7.05 | 6.75 | 6.85 | 0.00 | - | 4 | 0 | 15.24% |
| TLT240726P00097500 | 2024-06-27 11:24AM EDT | 97.50 | 4.30 | 7.25 | 7.35 | 0.00 | - | - | 0 | 16.11% |
| TLT240726P00098000 | 2024-06-14 9:50AM EDT | 98.00 | 4.02 | 7.80 | 7.90 | 0.00 | - | 2 | 0 | 19.34% |
© 2024 Yahoo. All rights reserved.