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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241115C00050000 | 2024-03-13 9:45AM EDT | 50.00 | 44.60 | 40.55 | 40.80 | 0.00 | - | 60 | 18 | 70.48% |
| TLT241115C00060000 | 2024-03-08 1:19PM EDT | 60.00 | 36.00 | 31.55 | 31.85 | 0.00 | - | 2 | 40 | 60.05% |
| TLT241115C00065000 | 2024-01-05 10:33AM EDT | 65.00 | 31.90 | 29.65 | 33.60 | 0.00 | - | 3 | 0 | 79.02% |
| TLT241115C00068000 | 2024-04-15 11:21AM EDT | 68.00 | 21.50 | 20.45 | 20.70 | 0.00 | - | 6 | 7 | 24.10% |
| TLT241115C00069000 | 2024-04-15 11:48AM EDT | 69.00 | 20.29 | 19.50 | 19.75 | 0.00 | - | - | 29 | 23.61% |
| TLT241115C00070000 | 2024-04-02 2:10PM EDT | 70.00 | 22.80 | 18.55 | 18.80 | 0.00 | - | 10 | 76 | 23.07% |
| TLT241115C00071000 | 2024-04-08 11:21AM EDT | 71.00 | 20.96 | 17.65 | 17.90 | 0.00 | - | - | 4 | 22.96% |
| TLT241115C00074000 | 2024-03-01 11:15AM EDT | 74.00 | 20.90 | 19.15 | 23.40 | 0.00 | - | 1 | 1 | 54.05% |
| TLT241115C00075000 | 2024-04-24 10:32AM EDT | 75.00 | 13.90 | 14.00 | 14.20 | 0.00 | - | 6 | 12 | 20.80% |
| TLT241115C00077000 | 2024-04-17 3:11PM EDT | 77.00 | 13.45 | 12.25 | 12.45 | 0.00 | - | - | 25 | 20.02% |
| TLT241115C00079000 | 2024-04-18 1:14PM EDT | 79.00 | 11.20 | 10.55 | 10.80 | 0.00 | - | 1 | 4 | 19.47% |
| TLT241115C00080000 | 2024-04-17 12:35PM EDT | 80.00 | 10.72 | 9.75 | 9.95 | 0.00 | - | 2 | 21 | 18.92% |
| TLT241115C00083000 | 2024-04-12 9:34AM EDT | 83.00 | 9.75 | 7.50 | 7.70 | 0.00 | - | 1 | 16 | 18.12% |
| TLT241115C00084000 | 2024-04-22 9:36AM EDT | 84.00 | 7.40 | 6.85 | 7.00 | 0.00 | - | 1 | 56 | 17.84% |
| TLT241115C00085000 | 2024-04-25 10:18AM EDT | 85.00 | 5.85 | 6.20 | 6.35 | 0.00 | - | 1 | 27 | 17.65% |
| TLT241115C00086000 | 2024-04-24 1:28PM EDT | 86.00 | 5.63 | 5.55 | 5.70 | +0.01 | +0.18% | 1 | 9 | 17.33% |
| TLT241115C00087000 | 2024-04-25 1:53PM EDT | 87.00 | 4.83 | 5.00 | 5.15 | 0.00 | - | 6 | 208 | 17.27% |
| TLT241115C00088000 | 2024-04-26 9:51AM EDT | 88.00 | 4.64 | 4.45 | 4.60 | +0.34 | +7.91% | 6 | 209 | 17.08% |
| TLT241115C00089000 | 2024-04-26 12:49PM EDT | 89.00 | 3.98 | 3.95 | 4.10 | +0.18 | +4.74% | 5 | 6,050 | 16.96% |
| TLT241115C00090000 | 2024-04-26 12:53PM EDT | 90.00 | 3.55 | 3.50 | 3.65 | +0.18 | +5.34% | 4 | 4,648 | 16.88% |
| TLT241115C00091000 | 2024-04-25 11:05AM EDT | 91.00 | 2.96 | 3.10 | 3.20 | 0.00 | - | 2 | 297 | 16.68% |
| TLT241115C00092000 | 2024-04-26 3:37PM EDT | 92.00 | 2.74 | 2.73 | 2.81 | +0.23 | +9.16% | 5 | 6,250 | 16.56% |
| TLT241115C00093000 | 2024-04-26 11:44AM EDT | 93.00 | 2.37 | 2.39 | 2.46 | +0.10 | +4.41% | 3 | 3,235 | 16.47% |
| TLT241115C00094000 | 2024-04-26 10:05AM EDT | 94.00 | 2.20 | 2.10 | 2.15 | +0.17 | +8.37% | 8 | 5,625 | 16.42% |
| TLT241115C00095000 | 2024-04-26 3:50PM EDT | 95.00 | 1.83 | 1.82 | 1.88 | +0.09 | +5.17% | 68 | 14,284 | 16.41% |
| TLT241115C00096000 | 2024-04-26 1:07PM EDT | 96.00 | 1.59 | 1.59 | 1.63 | +0.09 | +6.00% | 15 | 1,209 | 16.36% |
| TLT241115C00097000 | 2024-04-25 10:35AM EDT | 97.00 | 1.30 | 1.38 | 1.43 | 0.00 | - | 5 | 1,027 | 16.43% |
| TLT241115C00098000 | 2024-04-26 3:19PM EDT | 98.00 | 1.20 | 1.20 | 1.24 | +0.09 | +8.11% | 11 | 9,558 | 16.43% |
| TLT241115C00099000 | 2024-04-26 9:30AM EDT | 99.00 | 1.03 | 1.05 | 1.10 | +0.03 | +3.00% | 1 | 398 | 16.60% |
| TLT241115C00100000 | 2024-04-26 1:23PM EDT | 100.00 | 0.92 | 0.91 | 0.95 | +0.08 | +9.52% | 36 | 6,329 | 16.60% |
| TLT241115C00101000 | 2024-04-24 1:28PM EDT | 101.00 | 0.80 | 0.79 | 0.83 | 0.00 | - | 110 | 1,780 | 16.69% |
| TLT241115C00102000 | 2024-04-25 2:49PM EDT | 102.00 | 0.63 | 0.68 | 0.73 | 0.00 | - | 1 | 114 | 16.81% |
| TLT241115C00103000 | 2024-04-25 10:59AM EDT | 103.00 | 0.59 | 0.60 | 0.65 | 0.00 | - | 5 | 80 | 16.99% |
| TLT241115C00104000 | 2024-04-19 2:50PM EDT | 104.00 | 0.67 | 0.52 | 0.57 | 0.00 | - | 5 | 68 | 17.10% |
| TLT241115C00105000 | 2024-04-26 11:55AM EDT | 105.00 | 0.49 | 0.46 | 0.51 | +0.01 | +2.08% | 1 | 1,075 | 17.30% |
| TLT241115C00106000 | 2024-04-22 12:11PM EDT | 106.00 | 0.51 | 0.41 | 0.46 | 0.00 | - | 1 | 692 | 17.53% |
| TLT241115C00107000 | 2024-04-26 11:55AM EDT | 107.00 | 0.39 | 0.38 | 0.42 | -0.01 | -2.50% | 1 | 3,145 | 17.80% |
| TLT241115C00108000 | 2024-04-17 10:38AM EDT | 108.00 | 0.42 | 0.33 | 0.38 | 0.00 | - | 1 | 1,964 | 18.02% |
| TLT241115C00109000 | 2024-04-16 3:27PM EDT | 109.00 | 0.42 | 0.32 | 0.35 | 0.00 | - | 2 | 258 | 18.29% |
| TLT241115C00110000 | 2024-04-26 2:30PM EDT | 110.00 | 0.31 | 0.31 | 0.34 | -0.04 | -11.43% | 14 | 583 | 18.78% |
| TLT241115C00111000 | 2024-04-24 11:03AM EDT | 111.00 | 0.29 | 0.26 | 0.31 | 0.00 | - | 5 | 10 | 18.99% |
| TLT241115C00112000 | 2024-04-25 12:03PM EDT | 112.00 | 0.29 | 0.26 | 0.29 | 0.00 | - | 300 | 287 | 19.29% |
| TLT241115C00113000 | 2024-04-22 12:11PM EDT | 113.00 | 0.27 | 0.24 | 0.28 | 0.00 | - | 1 | 226 | 19.73% |
| TLT241115C00115000 | 2024-04-25 3:08PM EDT | 115.00 | 0.21 | 0.22 | 0.25 | 0.00 | - | 129 | 903 | 20.36% |
| TLT241115C00120000 | 2024-04-26 10:31AM EDT | 120.00 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 20 | 1,061 | 22.02% |
| TLT241115C00125000 | 2024-04-25 2:29PM EDT | 125.00 | 0.14 | 0.12 | 0.17 | 0.00 | - | 28 | 303 | 23.68% |
| TLT241115C00130000 | 2024-04-24 10:21AM EDT | 130.00 | 0.15 | 0.09 | 0.14 | 0.00 | - | 1 | 783 | 25.10% |
| TLT241115C00135000 | 2024-04-25 2:23PM EDT | 135.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 20 | 458 | 26.47% |
| TLT241115C00140000 | 2024-04-17 12:59PM EDT | 140.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 80 | 699 | 27.64% |
| TLT241115C00145000 | 2024-04-11 9:54AM EDT | 145.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 20 | 336 | 29.40% |
| TLT241115C00150000 | 2024-03-08 12:08PM EDT | 150.00 | 0.12 | 0.06 | 0.10 | 0.00 | - | 23 | 424 | 31.06% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241115P00050000 | 2024-04-11 10:15AM EDT | 50.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 29 | 34.47% |
| TLT241115P00055000 | 2024-02-16 4:12PM EDT | 55.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 11 | 31 | 30.18% |
| TLT241115P00060000 | 2024-04-25 2:12PM EDT | 60.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 12 | 13 | 25.20% |
| TLT241115P00065000 | 2024-04-16 9:48AM EDT | 65.00 | 0.19 | 0.10 | 0.16 | 0.00 | - | 20 | 293 | 22.22% |
| TLT241115P00067000 | 2024-03-22 12:31PM EDT | 67.00 | 0.11 | 0.15 | 0.19 | 0.00 | - | 100 | 101 | 21.00% |
| TLT241115P00068000 | 2024-04-15 9:31AM EDT | 68.00 | 0.21 | 0.16 | 0.23 | 0.00 | - | - | 0 | 20.80% |
| TLT241115P00069000 | 2024-01-16 12:01PM EDT | 69.00 | 0.30 | 0.28 | 0.33 | 0.00 | - | 2 | 1 | 21.39% |
| TLT241115P00070000 | 2024-01-31 2:03PM EDT | 70.00 | 0.28 | 0.22 | 0.26 | 0.00 | - | 1 | 112 | 19.34% |
| TLT241115P00071000 | 2024-04-25 9:52AM EDT | 71.00 | 0.33 | 0.28 | 0.33 | 0.00 | - | 2 | 12 | 19.36% |
| TLT241115P00072000 | 2024-04-01 1:18PM EDT | 72.00 | 0.21 | 0.33 | 0.38 | 0.00 | - | 6 | 7 | 18.97% |
| TLT241115P00073000 | 2024-04-24 10:06AM EDT | 73.00 | 0.39 | 0.38 | 0.43 | 0.00 | - | 2 | 82 | 18.51% |
| TLT241115P00074000 | 2024-04-02 2:48PM EDT | 74.00 | 0.27 | 0.45 | 0.50 | 0.00 | - | 6 | 26 | 18.19% |
| TLT241115P00075000 | 2024-04-25 2:12PM EDT | 75.00 | 0.57 | 0.52 | 0.58 | 0.00 | - | 21 | 1,767 | 17.85% |
| TLT241115P00076000 | 2024-04-22 10:15AM EDT | 76.00 | 0.60 | 0.61 | 0.66 | 0.00 | - | 2 | 1,321 | 17.42% |
| TLT241115P00077000 | 2024-04-18 3:43PM EDT | 77.00 | 0.70 | 0.72 | 0.78 | 0.00 | - | 2 | 13 | 17.20% |
| TLT241115P00078000 | 2024-04-25 10:31AM EDT | 78.00 | 0.96 | 0.84 | 0.90 | 0.00 | - | 1 | 143 | 16.87% |
| TLT241115P00079000 | 2024-04-10 2:32PM EDT | 79.00 | 0.75 | 0.99 | 1.05 | 0.00 | - | 3 | 116 | 16.61% |
| TLT241115P00080000 | 2024-04-26 9:59AM EDT | 80.00 | 1.12 | 1.16 | 1.21 | -0.17 | -13.18% | 3 | 1,140 | 16.30% |
| TLT241115P00081000 | 2024-04-26 3:59PM EDT | 81.00 | 1.38 | 1.36 | 1.41 | +0.01 | +0.73% | 1 | 577 | 16.07% |
| TLT241115P00082000 | 2024-04-26 10:02AM EDT | 82.00 | 1.55 | 1.58 | 1.64 | -0.18 | -10.40% | 70 | 276 | 15.86% |
| TLT241115P00083000 | 2024-04-26 1:28PM EDT | 83.00 | 1.84 | 1.84 | 1.89 | -0.18 | -8.91% | 27 | 167 | 15.61% |
| TLT241115P00084000 | 2024-04-24 10:10AM EDT | 84.00 | 2.08 | 2.13 | 2.19 | -0.09 | -4.15% | 1 | 201 | 15.45% |
| TLT241115P00085000 | 2024-04-26 1:13PM EDT | 85.00 | 2.45 | 2.46 | 2.52 | -0.30 | -10.91% | 1 | 10,240 | 15.27% |
| TLT241115P00086000 | 2024-04-25 12:51PM EDT | 86.00 | 3.02 | 2.82 | 2.90 | 0.00 | - | 1 | 534 | 15.14% |
| TLT241115P00087000 | 2024-04-25 10:38AM EDT | 87.00 | 3.14 | 3.20 | 3.30 | -0.41 | -11.55% | 1 | 6,020 | 14.93% |
| TLT241115P00088000 | 2024-04-25 1:19PM EDT | 88.00 | 3.95 | 3.65 | 3.75 | 0.00 | - | 4,006 | 5,308 | 14.77% |
| TLT241115P00089000 | 2024-04-24 11:56AM EDT | 89.00 | 4.25 | 4.15 | 4.25 | 0.00 | - | 9 | 530 | 14.65% |
| TLT241115P00090000 | 2024-04-26 3:49PM EDT | 90.00 | 4.77 | 4.65 | 4.80 | -0.23 | -4.60% | 17 | 22,610 | 14.56% |
| TLT241115P00091000 | 2024-04-25 9:30AM EDT | 91.00 | 5.70 | 5.25 | 5.35 | 0.00 | - | 1 | 3,531 | 14.32% |
| TLT241115P00092000 | 2024-04-26 2:38PM EDT | 92.00 | 5.90 | 5.85 | 6.00 | -0.33 | -5.30% | 1 | 648 | 14.31% |
| TLT241115P00093000 | 2024-04-25 11:06AM EDT | 93.00 | 6.93 | 6.50 | 6.65 | 0.00 | - | 2 | 3,258 | 14.14% |
| TLT241115P00094000 | 2024-04-25 9:57AM EDT | 94.00 | 7.85 | 7.20 | 7.35 | 0.00 | - | 1 | 493 | 14.03% |
| TLT241115P00095000 | 2024-04-24 9:42AM EDT | 95.00 | 7.77 | 7.90 | 8.10 | 0.00 | - | 1 | 1,496 | 13.98% |
| TLT241115P00096000 | 2024-04-24 9:45AM EDT | 96.00 | 8.57 | 8.70 | 8.85 | 0.00 | - | 2 | 1,146 | 13.77% |
| TLT241115P00097000 | 2024-04-12 9:48AM EDT | 97.00 | 7.64 | 9.50 | 9.70 | 0.00 | - | 1 | 5,431 | 13.93% |
| TLT241115P00098000 | 2024-04-25 9:32AM EDT | 98.00 | 11.15 | 10.30 | 10.50 | 0.00 | - | 2 | 2,359 | 13.66% |
| TLT241115P00099000 | 2024-04-25 9:32AM EDT | 99.00 | 12.10 | 11.20 | 11.40 | 0.00 | - | 1 | 86 | 13.86% |
| TLT241115P00100000 | 2024-04-25 9:32AM EDT | 100.00 | 12.00 | 12.10 | 12.30 | -1.00 | -7.69% | 5 | 122 | 13.95% |
| TLT241115P00101000 | 2024-04-22 1:58PM EDT | 101.00 | 12.40 | 12.95 | 13.20 | 0.00 | - | 100 | 168 | 13.92% |
| TLT241115P00102000 | 2024-04-16 10:03AM EDT | 102.00 | 14.05 | 13.95 | 14.15 | 0.00 | - | 10 | 85 | 14.21% |
| TLT241115P00103000 | 2024-04-15 2:03PM EDT | 103.00 | 14.50 | 14.90 | 15.15 | 0.00 | - | 3 | 11,061 | 14.91% |
| TLT241115P00104000 | 2024-03-01 3:13PM EDT | 104.00 | 10.50 | 10.05 | 10.40 | 0.00 | - | 2 | 76 | 0.00% |
| TLT241115P00105000 | 2024-03-13 9:44AM EDT | 105.00 | 11.06 | 14.55 | 14.75 | 0.00 | - | 2 | 3,523 | 0.00% |
| TLT241115P00106000 | 2024-01-26 4:21PM EDT | 106.00 | 13.10 | 12.60 | 12.80 | 0.00 | - | 135 | 551 | 0.00% |
| TLT241115P00107000 | 2024-01-26 4:23PM EDT | 107.00 | 14.00 | 13.50 | 13.65 | 0.00 | - | 57 | 2,068 | 0.00% |
| TLT241115P00108000 | 2023-12-28 11:09AM EDT | 108.00 | 10.00 | 14.65 | 14.95 | 0.00 | - | 62 | 62 | 0.00% |
| TLT241115P00109000 | 2024-01-26 12:22PM EDT | 109.00 | 15.56 | 15.35 | 15.50 | 0.00 | - | 1 | 33 | 0.00% |
| TLT241115P00110000 | 2024-03-18 12:00PM EDT | 110.00 | 17.35 | 20.70 | 20.85 | 0.00 | - | 80 | 0 | 0.00% |
| TLT241115P00120000 | 2023-11-28 1:17PM EDT | 120.00 | 28.70 | 17.60 | 22.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241115P00130000 | 2023-11-27 11:04AM EDT | 130.00 | 39.69 | 27.50 | 32.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.