iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240930C00060000 | 2024-04-17 1:57PM EDT | 60.00 | 29.45 | 28.20 | 28.35 | 0.00 | - | 10 | 22 | 28.96% |
| TLT240930C00065000 | 2024-01-17 3:52PM EDT | 65.00 | 30.06 | 27.90 | 28.15 | 0.00 | - | 5 | 7 | 67.38% |
| TLT240930C00070000 | 2024-03-20 3:04PM EDT | 70.00 | 23.29 | 19.40 | 19.75 | 0.00 | - | 1 | 9 | 35.29% |
| TLT240930C00074000 | 2023-10-20 10:13AM EDT | 74.00 | 13.20 | 17.70 | 18.50 | 0.00 | - | 3 | 3 | 46.34% |
| TLT240930C00075000 | 2024-04-10 2:08PM EDT | 75.00 | 13.87 | 13.75 | 13.95 | -2.43 | -14.91% | 1 | 42 | 21.51% |
| TLT240930C00076000 | 2024-04-16 11:12AM EDT | 76.00 | 13.45 | 12.80 | 13.05 | 0.00 | - | - | 6 | 21.08% |
| TLT240930C00077000 | 2024-03-12 10:23AM EDT | 77.00 | 18.90 | 13.65 | 13.95 | 0.00 | - | 1 | 0 | 32.14% |
| TLT240930C00079000 | 2024-04-16 11:12AM EDT | 79.00 | 10.80 | 10.20 | 10.35 | 0.00 | - | - | 2 | 19.26% |
| TLT240930C00080000 | 2024-04-18 3:06PM EDT | 80.00 | 9.90 | 9.35 | 9.50 | 0.00 | - | 2 | 141 | 18.81% |
| TLT240930C00082000 | 2024-04-26 10:26AM EDT | 82.00 | 8.07 | 7.75 | 7.90 | -2.65 | -24.72% | 5 | 14 | 18.13% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 83.00 | 9.75 | 7.00 | 7.15 | 0.00 | - | 4 | 9 | 17.84% |
| TLT240930C00084000 | 2024-04-25 3:58PM EDT | 84.00 | 6.30 | 6.25 | 6.40 | +0.25 | +4.13% | 3 | 194 | 17.40% |
| TLT240930C00085000 | 2024-04-24 11:44AM EDT | 85.00 | 5.66 | 5.60 | 5.70 | 0.00 | - | 2 | 1,011 | 17.05% |
| TLT240930C00086000 | 2024-04-16 9:34AM EDT | 86.00 | 5.35 | 4.95 | 5.10 | 0.00 | - | 12 | 48 | 17.01% |
| TLT240930C00087000 | 2024-04-25 12:03PM EDT | 87.00 | 4.15 | 4.35 | 4.50 | 0.00 | - | 81 | 135 | 16.79% |
| TLT240930C00088000 | 2024-04-25 3:47PM EDT | 88.00 | 3.62 | 3.80 | 3.95 | 0.00 | - | 4 | 80 | 16.60% |
| TLT240930C00089000 | 2024-04-26 10:01AM EDT | 89.00 | 3.51 | 3.30 | 3.40 | +0.36 | +11.43% | 85 | 2,075 | 16.25% |
| TLT240930C00090000 | 2024-04-26 10:27AM EDT | 90.00 | 3.04 | 2.86 | 2.94 | +0.32 | +11.76% | 2 | 658 | 16.10% |
| TLT240930C00091000 | 2024-04-11 9:45AM EDT | 91.00 | 3.79 | 2.45 | 2.52 | 0.00 | - | 1 | 103 | 15.95% |
| TLT240930C00092000 | 2024-04-26 1:30PM EDT | 92.00 | 2.09 | 2.08 | 2.15 | +0.09 | +4.50% | 6 | 1,327 | 15.83% |
| TLT240930C00093000 | 2024-04-26 1:35PM EDT | 93.00 | 1.77 | 1.76 | 1.83 | +0.11 | +6.63% | 5 | 359 | 15.77% |
| TLT240930C00094000 | 2024-04-26 1:39PM EDT | 94.00 | 1.51 | 1.48 | 1.55 | +0.10 | +7.09% | 5 | 527 | 15.72% |
| TLT240930C00095000 | 2024-04-26 12:39PM EDT | 95.00 | 1.28 | 1.24 | 1.31 | +0.08 | +6.67% | 35 | 1,995 | 15.71% |
| TLT240930C00096000 | 2024-04-26 9:38AM EDT | 96.00 | 1.12 | 1.05 | 1.11 | +0.12 | +12.00% | 2 | 1,781 | 15.75% |
| TLT240930C00097000 | 2024-04-26 3:44PM EDT | 97.00 | 0.90 | 0.88 | 0.93 | +0.08 | +9.76% | 8 | 171 | 15.74% |
| TLT240930C00098000 | 2024-04-25 3:33PM EDT | 98.00 | 0.73 | 0.74 | 0.79 | 0.00 | - | 3 | 439 | 15.85% |
| TLT240930C00099000 | 2024-04-26 1:30PM EDT | 99.00 | 0.63 | 0.65 | 0.68 | -0.03 | -4.55% | 7 | 173 | 16.02% |
| TLT240930C00100000 | 2024-04-26 1:48PM EDT | 100.00 | 0.54 | 0.52 | 0.56 | +0.03 | +5.88% | 64 | 1,950 | 15.99% |
| TLT240930C00101000 | 2024-04-25 1:27PM EDT | 101.00 | 0.46 | 0.44 | 0.48 | 0.00 | - | 5 | 180 | 16.15% |
| TLT240930C00102000 | 2024-04-26 10:10AM EDT | 102.00 | 0.42 | 0.38 | 0.42 | +0.03 | +7.69% | 1 | 141 | 16.41% |
| TLT240930C00103000 | 2024-04-18 10:35AM EDT | 103.00 | 0.43 | 0.33 | 0.36 | 0.00 | - | 5 | 112 | 16.55% |
| TLT240930C00104000 | 2024-04-25 2:12PM EDT | 104.00 | 0.31 | 0.29 | 0.32 | 0.00 | - | 31 | 52 | 16.85% |
| TLT240930C00105000 | 2024-04-25 9:51AM EDT | 105.00 | 0.27 | 0.25 | 0.29 | 0.00 | - | 71 | 708 | 17.21% |
| TLT240930C00106000 | 2024-04-11 10:07AM EDT | 106.00 | 0.43 | 0.23 | 0.26 | 0.00 | - | 5 | 25 | 17.51% |
| TLT240930C00107000 | 2024-04-16 9:56AM EDT | 107.00 | 0.31 | 0.21 | 0.24 | 0.00 | - | 3 | 76 | 17.90% |
| TLT240930C00108000 | 2024-04-09 11:22AM EDT | 108.00 | 0.42 | 0.19 | 0.22 | 0.00 | - | 5 | 13 | 18.26% |
| TLT240930C00109000 | 2024-04-25 1:32PM EDT | 109.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 61 | 161 | 18.75% |
| TLT240930C00110000 | 2024-04-25 1:12PM EDT | 110.00 | 0.17 | 0.16 | 0.21 | 0.00 | - | 3 | 946 | 19.39% |
| TLT240930C00111000 | 2024-04-24 12:32PM EDT | 111.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 6 | 133 | 19.63% |
| TLT240930C00112000 | 2024-04-25 10:43AM EDT | 112.00 | 0.16 | 0.14 | 0.19 | 0.00 | - | 1 | 334 | 20.24% |
| TLT240930C00113000 | 2024-04-03 12:26PM EDT | 113.00 | 0.25 | 0.13 | 0.18 | 0.00 | - | 8 | 132 | 20.66% |
| TLT240930C00114000 | 2024-02-29 12:02PM EDT | 114.00 | 0.46 | 0.31 | 0.39 | 0.00 | - | 2 | 176 | 24.66% |
| TLT240930C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | 175 | 2,610 | 21.39% |
| TLT240930C00116000 | 2024-04-01 12:04PM EDT | 116.00 | 0.26 | 0.11 | 0.15 | 0.00 | - | 14 | 73 | 21.68% |
| TLT240930C00120000 | 2024-04-22 11:03AM EDT | 120.00 | 0.15 | 0.08 | 0.13 | 0.00 | - | 20 | 466 | 23.34% |
| TLT240930C00125000 | 2024-04-01 1:25PM EDT | 125.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | 6 | 703 | 25.20% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240930P00060000 | 2024-03-14 11:44AM EDT | 60.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 67 | 28.61% |
| TLT240930P00065000 | 2024-04-16 1:34PM EDT | 65.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 2 | 59 | 23.39% |
| TLT240930P00070000 | 2024-04-15 1:49PM EDT | 70.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 5 | 76 | 20.46% |
| TLT240930P00074000 | 2024-04-24 3:56PM EDT | 74.00 | 0.28 | 0.26 | 0.29 | 0.00 | - | 1 | 75 | 18.07% |
| TLT240930P00075000 | 2024-04-16 3:25PM EDT | 75.00 | 0.37 | 0.30 | 0.34 | 0.00 | - | 3 | 148 | 17.63% |
| TLT240930P00076000 | 2024-04-16 1:34PM EDT | 76.00 | 0.43 | 0.36 | 0.40 | 0.00 | - | 1 | 88 | 17.21% |
| TLT240930P00077000 | 2024-04-25 9:33AM EDT | 77.00 | 0.54 | 0.43 | 0.47 | 0.00 | - | 5 | 51 | 16.79% |
| TLT240930P00078000 | 2024-04-19 3:59PM EDT | 78.00 | 0.51 | 0.52 | 0.56 | 0.00 | - | 2 | 133 | 16.43% |
| TLT240930P00079000 | 2024-04-18 10:35AM EDT | 79.00 | 0.61 | 0.63 | 0.68 | 0.00 | - | 5 | 38 | 16.19% |
| TLT240930P00080000 | 2024-04-23 10:29AM EDT | 80.00 | 0.66 | 0.76 | 0.81 | 0.00 | - | 24 | 312 | 15.86% |
| TLT240930P00081000 | 2024-04-25 9:37AM EDT | 81.00 | 1.11 | 0.92 | 0.98 | 0.00 | - | 10 | 68 | 15.65% |
| TLT240930P00082000 | 2024-04-24 9:31AM EDT | 82.00 | 1.10 | 1.10 | 1.17 | 0.00 | - | 3 | 56 | 15.38% |
| TLT240930P00083000 | 2024-04-19 3:15PM EDT | 83.00 | 1.26 | 1.33 | 1.40 | 0.00 | - | 1 | 111 | 15.17% |
| TLT240930P00084000 | 2024-04-26 1:42PM EDT | 84.00 | 1.61 | 1.61 | 1.67 | -0.32 | -16.58% | 1 | 158 | 14.99% |
| TLT240930P00085000 | 2024-04-25 3:09PM EDT | 85.00 | 2.12 | 1.91 | 1.98 | 0.00 | - | 83 | 1,209 | 14.81% |
| TLT240930P00086000 | 2024-04-25 2:01PM EDT | 86.00 | 2.50 | 2.26 | 2.33 | 0.00 | - | 1 | 340 | 14.62% |
| TLT240930P00087000 | 2024-04-26 1:42PM EDT | 87.00 | 2.68 | 2.65 | 2.73 | -0.04 | -1.47% | 4 | 255 | 14.47% |
| TLT240930P00088000 | 2024-04-26 2:30PM EDT | 88.00 | 3.10 | 3.05 | 3.20 | -0.34 | -9.88% | 11 | 359 | 14.41% |
| TLT240930P00089000 | 2024-04-26 11:01AM EDT | 89.00 | 3.55 | 3.55 | 3.70 | -0.16 | -4.31% | 3 | 198 | 14.27% |
| TLT240930P00090000 | 2024-04-23 1:15PM EDT | 90.00 | 4.01 | 4.10 | 4.25 | +0.46 | +12.96% | 1 | 759 | 14.15% |
| TLT240930P00091000 | 2024-04-26 9:44AM EDT | 91.00 | 4.60 | 4.70 | 4.85 | -0.10 | -2.13% | 1 | 133 | 14.04% |
| TLT240930P00092000 | 2024-04-24 2:27PM EDT | 92.00 | 5.45 | 5.35 | 5.50 | 0.00 | - | 5 | 48 | 13.94% |
| TLT240930P00093000 | 2024-04-17 12:39PM EDT | 93.00 | 5.67 | 6.05 | 6.15 | 0.00 | - | 3 | 303 | 13.64% |
| TLT240930P00094000 | 2024-04-26 12:30PM EDT | 94.00 | 6.79 | 6.75 | 6.90 | +0.49 | +7.78% | 2 | 221 | 13.60% |
| TLT240930P00095000 | 2024-04-25 2:38PM EDT | 95.00 | 8.05 | 7.55 | 7.70 | 0.00 | - | 4 | 501 | 13.65% |
| TLT240930P00096000 | 2024-04-03 9:30AM EDT | 96.00 | 5.95 | 8.35 | 8.50 | 0.00 | - | 1 | 88 | 13.50% |
| TLT240930P00097000 | 2024-04-24 3:56PM EDT | 97.00 | 9.20 | 9.20 | 9.40 | 0.00 | - | 1 | 22 | 13.83% |
| TLT240930P00098000 | 2024-04-25 1:12PM EDT | 98.00 | 10.55 | 10.10 | 10.30 | 0.00 | - | 2 | 32 | 14.04% |
| TLT240930P00099000 | 2023-12-21 3:57PM EDT | 99.00 | 5.04 | 7.10 | 7.40 | 0.00 | - | 1 | 13 | 0.00% |
| TLT240930P00100000 | 2024-04-16 11:09AM EDT | 100.00 | 11.70 | 11.95 | 12.15 | 0.00 | - | 11 | 180 | 14.50% |
| TLT240930P00101000 | 2024-04-08 9:54AM EDT | 101.00 | 9.90 | 12.90 | 13.10 | 0.00 | - | 2 | 218 | 14.82% |
| TLT240930P00102000 | 2024-04-02 12:56PM EDT | 102.00 | 10.12 | 13.90 | 14.10 | 0.00 | - | 3 | 1,515 | 15.60% |
| TLT240930P00103000 | 2024-04-16 9:48AM EDT | 103.00 | 15.14 | 14.90 | 15.10 | 0.00 | - | 1 | 122 | 16.38% |
| TLT240930P00104000 | 2024-04-04 10:22AM EDT | 104.00 | 11.61 | 15.90 | 16.10 | 0.00 | - | 10 | 23 | 17.14% |
| TLT240930P00105000 | 2024-04-16 2:31PM EDT | 105.00 | 16.70 | 16.90 | 17.10 | 0.00 | - | 6 | 181 | 17.90% |
| TLT240930P00106000 | 2024-02-12 11:01AM EDT | 106.00 | 12.60 | 11.85 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240930P00107000 | 2024-04-08 10:56AM EDT | 107.00 | 15.61 | 18.90 | 19.10 | 0.00 | - | 4 | 4 | 19.34% |
| TLT240930P00108000 | 2023-12-14 2:13PM EDT | 108.00 | 10.70 | 12.00 | 12.30 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00109000 | 2023-10-04 11:42AM EDT | 109.00 | 23.05 | 18.70 | 23.50 | 0.00 | - | - | 0 | 38.32% |
| TLT240930P00110000 | 2024-03-28 11:38AM EDT | 110.00 | 15.30 | 21.90 | 22.10 | 0.00 | - | 3 | 1 | 21.41% |
| TLT240930P00115000 | 2024-02-02 10:57AM EDT | 115.00 | 18.42 | 20.50 | 20.60 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240930P00120000 | 2023-12-26 10:58AM EDT | 120.00 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.