iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240809C00086000 | 2024-07-02 10:34AM EDT | 86.00 | 5.08 | 5.00 | 5.10 | -1.43 | -21.97% | 3 | 2 | 20.53% |
| TLT240809C00088000 | 2024-07-02 9:56AM EDT | 88.00 | 3.59 | 3.35 | 3.40 | +0.39 | +12.19% | 10 | 4 | 17.68% |
| TLT240809C00088500 | 2024-07-01 10:40AM EDT | 88.50 | 2.93 | 3.00 | 3.10 | 0.00 | - | 3 | 4 | 17.87% |
| TLT240809C00089000 | 2024-07-01 10:16AM EDT | 89.00 | 2.78 | 2.71 | 2.74 | 0.00 | - | 1 | 5 | 17.36% |
| TLT240809C00090000 | 2024-07-01 3:58PM EDT | 90.00 | 2.33 | 2.09 | 2.11 | +0.35 | +17.68% | 2 | 188 | 16.69% |
| TLT240809C00091500 | 2024-07-01 11:49AM EDT | 91.50 | 1.29 | 1.31 | 1.33 | 0.00 | - | 104 | 106 | 15.80% |
| TLT240809C00092000 | 2024-07-02 9:42AM EDT | 92.00 | 1.15 | 1.11 | 1.13 | +0.05 | +4.55% | 43 | 196 | 15.66% |
| TLT240809C00092500 | 2024-07-02 10:57AM EDT | 92.50 | 1.00 | 0.94 | 0.97 | -0.08 | -7.41% | 4 | 16 | 15.70% |
| TLT240809C00093000 | 2024-07-02 10:43AM EDT | 93.00 | 0.80 | 0.79 | 0.81 | +0.02 | +2.56% | 38 | 59 | 15.55% |
| TLT240809C00093500 | 2024-07-01 9:30AM EDT | 93.50 | 0.78 | 0.67 | 0.69 | 0.00 | - | 20 | 50 | 15.63% |
| TLT240809C00094000 | 2024-07-02 10:34AM EDT | 94.00 | 0.58 | 0.53 | 0.55 | +0.02 | +3.57% | 10 | 614 | 15.31% |
| TLT240809C00094500 | 2024-07-02 10:17AM EDT | 94.50 | 0.46 | 0.43 | 0.45 | -0.02 | -4.17% | 13 | 16 | 15.24% |
| TLT240809C00095000 | 2024-07-02 9:54AM EDT | 95.00 | 0.45 | 0.36 | 0.38 | +0.05 | +12.50% | 12 | 45 | 15.38% |
| TLT240809C00095500 | 2024-07-02 10:21AM EDT | 95.50 | 0.33 | 0.30 | 0.32 | -0.01 | -2.94% | 3 | 14 | 15.53% |
| TLT240809C00096000 | 2024-07-01 2:12PM EDT | 96.00 | 0.27 | 0.24 | 0.26 | 0.00 | - | 40 | 23 | 15.53% |
| TLT240809C00096500 | 2024-07-02 9:56AM EDT | 96.50 | 0.23 | 0.20 | 0.21 | 0.00 | - | 133 | 16 | 15.50% |
| TLT240809C00097000 | 2024-07-01 3:58PM EDT | 97.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 98 | 79 | 15.77% |
| TLT240809C00097500 | 2024-07-02 10:03AM EDT | 97.50 | 0.16 | 0.13 | 0.15 | -0.02 | -11.11% | 2 | 16 | 15.92% |
| TLT240809C00098000 | 2024-07-02 10:05AM EDT | 98.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 10 | 13 | 16.16% |
| TLT240809C00098500 | 2024-06-28 2:42PM EDT | 98.50 | 0.23 | 0.10 | 0.12 | 0.00 | - | 7 | 7 | 16.65% |
| TLT240809C00099000 | 2024-07-01 11:04AM EDT | 99.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 11 | 20 | 16.80% |
| TLT240809C00099500 | 2024-07-02 10:21AM EDT | 99.50 | 0.10 | 0.07 | 0.09 | -0.10 | -50.00% | 1 | 8 | 17.19% |
| TLT240809C00100000 | 2024-07-01 9:58AM EDT | 100.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 8 | 19 | 17.48% |
| TLT240809C00101000 | 2024-07-01 10:35AM EDT | 101.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 6 | 7 | 18.41% |
| TLT240809C00105000 | 2024-07-01 2:14PM EDT | 105.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 15 | 21.58% |
| TLT240809C00110000 | 2024-07-01 3:27PM EDT | 110.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 10 | 26.17% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240809P00080000 | 2024-07-01 3:59PM EDT | 80.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 17 | 91 | 18.95% |
| TLT240809P00084000 | 2024-07-01 11:51AM EDT | 84.00 | 0.21 | 0.15 | 0.17 | 0.00 | - | 15 | 23 | 15.92% |
| TLT240809P00085000 | 2024-07-01 3:56PM EDT | 85.00 | 0.30 | 0.22 | 0.23 | 0.00 | - | 19 | 45 | 15.09% |
| TLT240809P00086000 | 2024-07-01 3:59PM EDT | 86.00 | 0.43 | 0.32 | 0.35 | 0.00 | - | 99 | 97 | 14.80% |
| TLT240809P00087000 | 2024-07-02 10:57AM EDT | 87.00 | 0.49 | 0.49 | 0.51 | -0.15 | -23.44% | 39 | 65 | 14.38% |
| TLT240809P00087500 | 2024-07-01 11:54AM EDT | 87.50 | 0.44 | 0.61 | 0.63 | -0.34 | -43.59% | 1 | 44 | 14.38% |
| TLT240809P00088000 | 2024-07-02 10:10AM EDT | 88.00 | 0.72 | 0.73 | 0.75 | -0.18 | -20.00% | 13 | 396 | 14.19% |
| TLT240809P00088500 | 2024-07-01 2:47PM EDT | 88.50 | 1.05 | 0.89 | 0.91 | 0.00 | - | 12 | 41 | 14.19% |
| TLT240809P00089000 | 2024-07-02 11:00AM EDT | 89.00 | 1.05 | 1.05 | 1.08 | -0.20 | -16.00% | 72 | 64 | 14.08% |
| TLT240809P00089500 | 2024-07-02 9:43AM EDT | 89.50 | 1.11 | 1.22 | 1.24 | -0.42 | -27.45% | 3 | 21 | 13.70% |
| TLT240809P00090000 | 2024-07-02 9:34AM EDT | 90.00 | 1.21 | 1.42 | 1.48 | -0.49 | -28.82% | 22 | 809 | 13.79% |
| TLT240809P00090500 | 2024-07-02 11:02AM EDT | 90.50 | 1.68 | 1.69 | 1.72 | -0.33 | -16.42% | 8 | 41 | 13.68% |
| TLT240809P00091000 | 2024-07-02 10:59AM EDT | 91.00 | 1.94 | 1.96 | 1.99 | -0.28 | -12.61% | 42 | 27 | 13.62% |
| TLT240809P00091500 | 2024-07-02 10:18AM EDT | 91.50 | 2.23 | 2.23 | 2.28 | -0.35 | -13.57% | 24 | 45 | 13.53% |
| TLT240809P00092000 | 2024-07-02 10:54AM EDT | 92.00 | 2.52 | 2.55 | 2.58 | -0.36 | -12.50% | 147 | 575 | 13.31% |
| TLT240809P00092500 | 2024-07-01 2:54PM EDT | 92.50 | 2.67 | 2.86 | 2.90 | -0.47 | -14.97% | 1 | 73 | 13.01% |
| TLT240809P00093000 | 2024-07-01 3:31PM EDT | 93.00 | 3.58 | 3.20 | 3.25 | 0.00 | - | 10 | 20 | 12.79% |
| TLT240809P00093500 | 2024-07-01 3:37PM EDT | 93.50 | 3.50 | 3.55 | 3.60 | -0.47 | -11.84% | 1 | 13 | 12.28% |
| TLT240809P00094000 | 2024-07-01 12:53PM EDT | 94.00 | 3.72 | 3.95 | 4.05 | -0.68 | -15.45% | 2 | 20 | 12.75% |
| TLT240809P00095000 | 2024-07-02 9:44AM EDT | 95.00 | 4.55 | 4.80 | 4.90 | -0.50 | -9.90% | 10 | 20 | 12.45% |
© 2024 Yahoo. All rights reserved.