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:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241231C00070000 | 2024-04-11 11:25AM EDT | 70.00 | 20.50 | 18.65 | 18.95 | 0.00 | - | 5 | 49 | 22.23% |
| TLT241231C00075000 | 2024-04-10 11:21AM EDT | 75.00 | 17.10 | 14.15 | 14.45 | 0.00 | - | 1 | 4 | 20.37% |
| TLT241231C00080000 | 2024-04-25 9:57AM EDT | 80.00 | 9.57 | 10.05 | 10.25 | 0.00 | - | 5 | 22 | 18.48% |
| TLT241231C00085000 | 2024-04-24 3:17PM EDT | 85.00 | 6.70 | 6.55 | 6.75 | 0.00 | - | 1 | 79 | 17.43% |
| TLT241231C00086000 | 2024-04-15 12:31PM EDT | 86.00 | 6.65 | 5.95 | 6.15 | 0.00 | - | 20 | 117 | 17.28% |
| TLT241231C00087000 | 2024-04-16 9:58AM EDT | 87.00 | 5.75 | 5.40 | 5.60 | 0.00 | - | 1 | 2 | 17.20% |
| TLT241231C00088000 | 2024-04-25 12:40PM EDT | 88.00 | 5.10 | 4.90 | 5.05 | +0.30 | +6.25% | 1 | 251 | 17.01% |
| TLT241231C00089000 | 2024-04-23 2:11PM EDT | 89.00 | 4.55 | 4.40 | 4.55 | -0.55 | -10.78% | 3 | 246 | 16.89% |
| TLT241231C00090000 | 2024-04-26 2:00PM EDT | 90.00 | 4.00 | 3.95 | 4.10 | +0.18 | +4.71% | 131 | 412 | 16.83% |
| TLT241231C00091000 | 2024-04-26 9:49AM EDT | 91.00 | 3.65 | 3.55 | 3.70 | -0.15 | -3.95% | 1 | 343 | 16.83% |
| TLT241231C00092000 | 2024-04-26 2:25PM EDT | 92.00 | 3.21 | 3.15 | 3.30 | +0.21 | +7.00% | 2 | 139 | 16.72% |
| TLT241231C00093000 | 2024-04-24 9:41AM EDT | 93.00 | 3.00 | 2.80 | 2.91 | 0.00 | - | 1 | 327 | 16.55% |
| TLT241231C00094000 | 2024-04-24 11:46AM EDT | 94.00 | 2.54 | 2.48 | 2.58 | 0.00 | - | 3 | 189 | 16.48% |
| TLT241231C00095000 | 2024-04-26 10:14AM EDT | 95.00 | 2.32 | 2.20 | 2.30 | +0.22 | +10.48% | 4 | 696 | 16.49% |
| TLT241231C00096000 | 2024-04-25 10:43AM EDT | 96.00 | 1.85 | 1.95 | 2.04 | 0.00 | - | 10 | 264 | 16.49% |
| TLT241231C00097000 | 2024-04-25 1:04PM EDT | 97.00 | 1.68 | 1.73 | 1.81 | 0.00 | - | 10 | 100 | 16.50% |
| TLT241231C00098000 | 2024-04-25 1:30PM EDT | 98.00 | 1.48 | 1.53 | 1.60 | 0.00 | - | 2 | 392 | 16.51% |
| TLT241231C00099000 | 2024-04-26 10:20AM EDT | 99.00 | 1.40 | 1.37 | 1.42 | +0.14 | +11.11% | 10 | 93 | 16.56% |
| TLT241231C00100000 | 2024-04-26 3:56PM EDT | 100.00 | 1.21 | 1.21 | 1.25 | +0.09 | +8.04% | 99 | 1,483 | 16.57% |
| TLT241231C00101000 | 2024-04-26 3:27PM EDT | 101.00 | 1.09 | 1.06 | 1.11 | -0.15 | -12.10% | 13 | 110 | 16.64% |
| TLT241231C00102000 | 2024-04-25 2:39PM EDT | 102.00 | 0.88 | 0.94 | 0.98 | 0.00 | - | 11 | 432 | 16.69% |
| TLT241231C00103000 | 2024-04-24 9:36AM EDT | 103.00 | 0.86 | 0.83 | 0.87 | 0.00 | - | 1 | 831 | 16.77% |
| TLT241231C00104000 | 2024-04-26 2:33PM EDT | 104.00 | 0.75 | 0.73 | 0.77 | -0.08 | -9.64% | 1 | 197 | 16.83% |
| TLT241231C00105000 | 2024-04-24 12:26PM EDT | 105.00 | 0.66 | 0.65 | 0.69 | 0.00 | - | 325 | 690 | 16.97% |
| TLT241231C00106000 | 2024-04-26 3:23PM EDT | 106.00 | 0.58 | 0.58 | 0.62 | +0.04 | +7.41% | 6 | 521 | 17.12% |
| TLT241231C00107000 | 2024-04-26 3:22PM EDT | 107.00 | 0.52 | 0.52 | 0.56 | -0.01 | -1.89% | 1 | 397 | 17.26% |
| TLT241231C00108000 | 2024-04-25 3:30PM EDT | 108.00 | 0.46 | 0.47 | 0.50 | 0.00 | - | 11 | 104 | 17.37% |
| TLT241231C00109000 | 2024-04-26 12:02PM EDT | 109.00 | 0.43 | 0.43 | 0.46 | -0.01 | -2.27% | 5 | 36 | 17.60% |
| TLT241231C00110000 | 2024-04-25 3:36PM EDT | 110.00 | 0.39 | 0.40 | 0.43 | 0.00 | - | 46 | 528 | 17.88% |
| TLT241231C00111000 | 2024-04-23 10:10AM EDT | 111.00 | 0.43 | 0.35 | 0.40 | 0.00 | - | 5 | 193 | 18.14% |
| TLT241231C00112000 | 2024-04-04 12:53PM EDT | 112.00 | 0.60 | 0.34 | 0.37 | 0.00 | - | 5 | 11 | 18.36% |
| TLT241231C00113000 | 2024-04-22 2:27PM EDT | 113.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 3 | 430 | 18.65% |
| TLT241231C00114000 | 2024-04-25 3:30PM EDT | 114.00 | 0.31 | 0.28 | 0.33 | 0.00 | - | 10 | 96 | 18.95% |
| TLT241231C00115000 | 2024-04-23 1:54PM EDT | 115.00 | 0.36 | 0.26 | 0.32 | 0.00 | - | 20 | 383 | 19.31% |
| TLT241231C00120000 | 2024-04-22 1:59PM EDT | 120.00 | 0.29 | 0.20 | 0.26 | 0.00 | - | 2 | 72 | 20.85% |
| TLT241231C00125000 | 2024-04-26 12:27PM EDT | 125.00 | 0.19 | 0.16 | 0.22 | -0.02 | -9.52% | 1 | 77 | 22.36% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241231P00065000 | 2024-04-26 12:27PM EDT | 65.00 | 0.16 | 0.17 | 0.21 | -0.04 | -20.00% | 1 | 13 | 21.14% |
| TLT241231P00070000 | 2024-04-25 9:57AM EDT | 70.00 | 0.39 | 0.33 | 0.36 | 0.00 | - | 10 | 214 | 18.80% |
| TLT241231P00075000 | 2024-04-25 10:19AM EDT | 75.00 | 0.76 | 0.66 | 0.72 | 0.00 | - | 1 | 559 | 17.21% |
| TLT241231P00080000 | 2024-04-26 3:43PM EDT | 80.00 | 1.44 | 1.43 | 1.51 | -0.14 | -8.86% | 1 | 302 | 16.21% |
| TLT241231P00085000 | 2024-04-25 2:55PM EDT | 85.00 | 3.05 | 2.80 | 2.91 | 0.00 | - | 21 | 375 | 15.25% |
| TLT241231P00086000 | 2024-04-26 12:11PM EDT | 86.00 | 3.25 | 3.15 | 3.30 | +0.20 | +6.56% | 5 | 93 | 15.13% |
| TLT241231P00087000 | 2024-04-25 9:41AM EDT | 87.00 | 4.00 | 3.60 | 3.75 | 0.00 | - | 3 | 103 | 15.09% |
| TLT241231P00088000 | 2024-04-25 9:40AM EDT | 88.00 | 4.50 | 4.05 | 4.20 | 0.00 | - | 1 | 67 | 14.92% |
| TLT241231P00089000 | 2024-04-23 11:42AM EDT | 89.00 | 4.10 | 4.55 | 4.70 | 0.00 | - | 1 | 108 | 14.81% |
| TLT241231P00090000 | 2024-04-26 12:35PM EDT | 90.00 | 5.05 | 5.05 | 5.20 | -0.34 | -6.31% | 16 | 723 | 14.56% |
| TLT241231P00091000 | 2024-04-18 1:54PM EDT | 91.00 | 5.34 | 5.60 | 5.75 | 0.00 | - | 30 | 106 | 14.37% |
| TLT241231P00092000 | 2024-04-24 11:43AM EDT | 92.00 | 6.30 | 6.20 | 6.35 | 0.00 | - | 1 | 276 | 14.22% |
| TLT241231P00093000 | 2024-04-19 12:47PM EDT | 93.00 | 6.40 | 6.85 | 7.00 | 0.00 | - | 38 | 141 | 14.11% |
| TLT241231P00094000 | 2024-04-22 1:24PM EDT | 94.00 | 7.07 | 7.50 | 7.70 | 0.00 | - | 2 | 155 | 14.08% |
| TLT241231P00095000 | 2024-04-25 10:52AM EDT | 95.00 | 8.67 | 8.20 | 8.40 | 0.00 | - | 1 | 171 | 13.90% |
| TLT241231P00096000 | 2024-04-22 12:26PM EDT | 96.00 | 8.45 | 8.95 | 9.15 | 0.00 | - | 2 | 128 | 13.81% |
| TLT241231P00097000 | 2024-04-03 9:44AM EDT | 97.00 | 7.50 | 9.70 | 9.90 | 0.00 | - | 10 | 76 | 13.58% |
| TLT241231P00098000 | 2024-04-24 10:33AM EDT | 98.00 | 10.70 | 10.55 | 10.75 | 0.00 | - | 1 | 1,166 | 13.68% |
| TLT241231P00099000 | 2024-04-15 9:43AM EDT | 99.00 | 10.56 | 11.35 | 11.55 | 0.00 | - | 1 | 36 | 13.42% |
| TLT241231P00100000 | 2024-04-26 2:55PM EDT | 100.00 | 12.30 | 12.20 | 12.40 | -0.70 | -5.38% | 4 | 984 | 13.27% |
| TLT241231P00101000 | 2024-01-16 3:14PM EDT | 101.00 | 8.62 | 8.50 | 10.80 | 0.00 | - | - | 2 | 0.00% |
| TLT241231P00102000 | 2024-03-04 10:30AM EDT | 102.00 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| TLT241231P00103000 | 2024-01-23 3:22PM EDT | 103.00 | 10.74 | 11.35 | 11.65 | 0.00 | - | 25 | 25 | 0.00% |
| TLT241231P00105000 | 2024-03-20 9:45AM EDT | 105.00 | 12.60 | 15.75 | 16.00 | 0.00 | - | 16 | 21 | 0.00% |
| TLT241231P00110000 | 2024-02-05 10:50AM EDT | 110.00 | 15.50 | 14.45 | 14.70 | 0.00 | - | - | 1 | 0.00% |
| TLT241231P00113000 | 2024-01-09 1:50PM EDT | 113.00 | 16.69 | 18.95 | 19.15 | 0.00 | - | - | 10 | 0.00% |
| TLT241231P00115000 | 2024-02-05 12:44PM EDT | 115.00 | 20.90 | 19.30 | 19.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT241231P00125000 | 2024-02-09 10:52AM EDT | 125.00 | 31.20 | 29.15 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.