iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802C00080000 | 2024-07-01 11:33AM EDT | 80.00 | 10.45 | 10.75 | 10.85 | 0.00 | - | 5 | 7 | 37.94% |
| TLT240802C00085000 | 2024-07-01 3:59PM EDT | 85.00 | 5.57 | 5.85 | 5.95 | 0.00 | - | 78 | 74 | 25.22% |
| TLT240802C00087500 | 2024-06-28 11:15AM EDT | 87.50 | 5.45 | 3.70 | 3.75 | 0.00 | - | 1 | 0 | 20.75% |
| TLT240802C00088500 | 2024-07-01 3:42PM EDT | 88.50 | 2.77 | 2.93 | 2.96 | 0.00 | - | 28 | 33 | 19.26% |
| TLT240802C00089000 | 2024-07-01 3:35PM EDT | 89.00 | 2.42 | 2.59 | 2.62 | 0.00 | - | 51 | 52 | 18.85% |
| TLT240802C00089500 | 2024-07-01 2:05PM EDT | 89.50 | 2.10 | 2.27 | 2.30 | 0.00 | - | 46 | 76 | 18.48% |
| TLT240802C00090000 | 2024-07-02 9:40AM EDT | 90.00 | 2.16 | 1.96 | 1.99 | +0.31 | +16.76% | 48 | 746 | 18.02% |
| TLT240802C00090500 | 2024-07-02 10:13AM EDT | 90.50 | 1.67 | 1.68 | 1.71 | +0.08 | +5.03% | 44 | 436 | 17.64% |
| TLT240802C00091000 | 2024-07-02 11:03AM EDT | 91.00 | 1.42 | 1.43 | 1.45 | +0.05 | +3.65% | 314 | 20,243 | 17.26% |
| TLT240802C00091500 | 2024-07-02 10:23AM EDT | 91.50 | 1.25 | 1.20 | 1.23 | +0.13 | +11.61% | 163 | 16,566 | 17.04% |
| TLT240802C00092000 | 2024-07-02 11:04AM EDT | 92.00 | 0.99 | 1.00 | 1.03 | +0.01 | +1.02% | 190 | 1,158 | 16.80% |
| TLT240802C00092500 | 2024-07-02 10:54AM EDT | 92.50 | 0.85 | 0.83 | 0.85 | +0.02 | +2.41% | 8 | 84 | 16.55% |
| TLT240802C00093000 | 2024-07-02 10:52AM EDT | 93.00 | 0.70 | 0.67 | 0.70 | +0.03 | +4.48% | 153 | 574 | 16.41% |
| TLT240802C00093500 | 2024-07-02 10:28AM EDT | 93.50 | 0.57 | 0.54 | 0.56 | 0.00 | - | 48 | 726 | 16.11% |
| TLT240802C00094000 | 2024-07-02 11:01AM EDT | 94.00 | 0.46 | 0.43 | 0.46 | 0.00 | - | 26 | 2,043 | 16.11% |
| TLT240802C00094500 | 2024-07-02 11:09AM EDT | 94.50 | 0.36 | 0.35 | 0.37 | -0.03 | -7.89% | 43 | 446 | 16.04% |
| TLT240802C00095000 | 2024-07-02 10:51AM EDT | 95.00 | 0.30 | 0.28 | 0.30 | -0.03 | -9.09% | 116 | 1,042 | 16.07% |
| TLT240802C00095500 | 2024-07-02 10:30AM EDT | 95.50 | 0.24 | 0.23 | 0.24 | -0.03 | -11.11% | 2 | 164 | 16.04% |
| TLT240802C00096000 | 2024-07-02 10:42AM EDT | 96.00 | 0.20 | 0.18 | 0.20 | -0.02 | -9.09% | 209 | 3,241 | 16.26% |
| TLT240802C00096500 | 2024-07-02 10:58AM EDT | 96.50 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 105 | 1,093 | 16.26% |
| TLT240802C00097000 | 2024-07-02 11:03AM EDT | 97.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 5 | 244 | 16.41% |
| TLT240802C00097500 | 2024-07-02 10:33AM EDT | 97.50 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 10 | 59 | 16.65% |
| TLT240802C00098000 | 2024-07-02 10:50AM EDT | 98.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 101 | 422 | 17.19% |
| TLT240802C00098500 | 2024-07-01 2:59PM EDT | 98.50 | 0.11 | 0.07 | 0.08 | 0.00 | - | 67 | 101 | 17.19% |
| TLT240802C00099000 | 2024-07-02 9:40AM EDT | 99.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 1 | 313 | 17.58% |
| TLT240802C00099500 | 2024-07-02 10:22AM EDT | 99.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 168 | 18.36% |
| TLT240802C00100000 | 2024-07-02 10:50AM EDT | 100.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 44 | 405 | 18.56% |
| TLT240802C00101000 | 2024-07-01 12:33PM EDT | 101.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 19 | 53 | 19.43% |
| TLT240802C00105000 | 2024-07-01 12:33PM EDT | 105.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 1,453 | 23.05% |
| TLT240802C00110000 | 2024-07-01 9:31AM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 31 | 27.74% |
| TLT240802C00125000 | 2024-06-21 9:50AM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 39.84% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802P00075000 | 2024-07-01 2:33PM EDT | 75.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 8 | 25 | 26.37% |
| TLT240802P00080000 | 2024-07-01 3:54PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 98 | 153 | 20.70% |
| TLT240802P00083000 | 2024-07-02 10:50AM EDT | 83.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 2 | 297 | 17.29% |
| TLT240802P00084000 | 2024-07-01 3:22PM EDT | 84.00 | 0.17 | 0.12 | 0.14 | 0.00 | - | 133 | 139 | 16.46% |
| TLT240802P00085000 | 2024-07-02 9:55AM EDT | 85.00 | 0.16 | 0.19 | 0.20 | -0.09 | -36.00% | 46 | 1,362 | 15.72% |
| TLT240802P00086000 | 2024-07-02 10:00AM EDT | 86.00 | 0.33 | 0.28 | 0.30 | -0.05 | -13.16% | 21 | 401 | 15.16% |
| TLT240802P00087000 | 2024-07-02 9:59AM EDT | 87.00 | 0.38 | 0.43 | 0.45 | -0.18 | -32.14% | 6 | 413 | 14.70% |
| TLT240802P00087500 | 2024-07-01 2:15PM EDT | 87.50 | 0.72 | 0.53 | 0.54 | 0.00 | - | 57 | 71 | 14.38% |
| TLT240802P00088000 | 2024-07-02 10:21AM EDT | 88.00 | 0.62 | 0.64 | 0.66 | -0.22 | -26.19% | 12 | 547 | 14.21% |
| TLT240802P00088500 | 2024-07-02 10:42AM EDT | 88.50 | 0.80 | 0.78 | 0.80 | -0.18 | -18.37% | 18 | 258 | 14.01% |
| TLT240802P00089000 | 2024-07-02 11:08AM EDT | 89.00 | 0.95 | 0.94 | 0.96 | -0.24 | -20.17% | 108 | 1,413 | 13.82% |
| TLT240802P00089500 | 2024-07-02 10:58AM EDT | 89.50 | 1.11 | 1.12 | 1.14 | -0.28 | -20.14% | 5 | 1,984 | 13.58% |
| TLT240802P00090000 | 2024-07-02 11:09AM EDT | 90.00 | 1.34 | 1.33 | 1.35 | -0.26 | -16.05% | 21 | 1,800 | 13.36% |
| TLT240802P00090500 | 2024-07-02 10:21AM EDT | 90.50 | 1.53 | 1.57 | 1.59 | -0.28 | -15.47% | 6 | 969 | 13.18% |
| TLT240802P00091000 | 2024-07-02 10:55AM EDT | 91.00 | 1.83 | 1.82 | 1.85 | -0.32 | -14.88% | 33 | 881 | 12.92% |
| TLT240802P00091500 | 2024-07-02 10:58AM EDT | 91.50 | 2.09 | 2.13 | 2.14 | -0.34 | -13.99% | 1 | 610 | 12.65% |
| TLT240802P00092000 | 2024-07-02 10:57AM EDT | 92.00 | 2.37 | 2.41 | 2.43 | -0.34 | -12.55% | 83 | 505 | 12.06% |
| TLT240802P00092500 | 2024-07-02 10:46AM EDT | 92.50 | 2.79 | 2.74 | 2.78 | -0.33 | -10.58% | 19 | 684 | 11.79% |
| TLT240802P00093000 | 2024-07-01 3:10PM EDT | 93.00 | 3.48 | 3.10 | 3.15 | 0.00 | - | 85 | 448 | 11.38% |
| TLT240802P00093500 | 2024-07-02 10:28AM EDT | 93.50 | 3.54 | 3.45 | 3.55 | -0.35 | -9.00% | 11 | 380 | 10.99% |
| TLT240802P00094000 | 2024-07-01 3:15PM EDT | 94.00 | 3.66 | 3.85 | 3.95 | -0.61 | -14.29% | 1 | 1,906 | 9.96% |
| TLT240802P00094500 | 2024-07-01 3:16PM EDT | 94.50 | 4.12 | 4.25 | 4.35 | -0.61 | -12.90% | 10 | 379 | 0.00% |
| TLT240802P00095000 | 2024-07-01 11:45AM EDT | 95.00 | 4.53 | 4.70 | 4.80 | -0.64 | -12.38% | 1 | 108 | 0.00% |
| TLT240802P00095500 | 2024-06-28 10:03AM EDT | 95.50 | 2.88 | 5.15 | 5.25 | 0.00 | - | 50 | 55 | 0.00% |
| TLT240802P00096000 | 2024-07-02 9:52AM EDT | 96.00 | 5.40 | 5.60 | 5.70 | +2.09 | +63.14% | 12 | 79 | 0.00% |
| TLT240802P00096500 | 2024-06-27 11:34AM EDT | 96.50 | 3.65 | 6.10 | 6.20 | 0.00 | - | - | 265 | 0.00% |
| TLT240802P00099000 | 2024-06-24 10:39AM EDT | 99.00 | 5.34 | 8.60 | 8.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.