iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331C00065000 | 2024-04-25 9:32AM EDT | 65.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 70.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| TLT250331C00075000 | 2024-04-16 2:59PM EDT | 75.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| TLT250331C00080000 | 2024-04-29 11:13AM EDT | 80.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| TLT250331C00081000 | 2024-04-04 12:06PM EDT | 81.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 84.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| TLT250331C00085000 | 2024-04-25 3:22PM EDT | 85.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 20 | 105 | 0.00% |
| TLT250331C00086000 | 2024-04-25 3:28PM EDT | 86.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| TLT250331C00087000 | 2024-04-11 3:59PM EDT | 87.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| TLT250331C00088000 | 2024-05-01 10:18AM EDT | 88.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 0.00% |
| TLT250331C00089000 | 2024-04-30 3:42PM EDT | 89.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.20% |
| TLT250331C00090000 | 2024-05-01 1:25PM EDT | 90.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 301 | 0.39% |
| TLT250331C00091000 | 2024-05-01 2:47PM EDT | 91.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 20 | 6,135 | 0.78% |
| TLT250331C00092000 | 2024-04-30 2:36PM EDT | 92.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 234 | 0.78% |
| TLT250331C00093000 | 2024-04-29 3:59PM EDT | 93.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 56 | 6,105 | 1.56% |
| TLT250331C00094000 | 2024-04-29 1:48PM EDT | 94.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 77 | 150 | 1.56% |
| TLT250331C00095000 | 2024-04-30 11:42AM EDT | 95.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 12 | 250 | 1.56% |
| TLT250331C00096000 | 2024-04-29 1:42PM EDT | 96.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 1.56% |
| TLT250331C00097000 | 2024-04-29 1:53PM EDT | 97.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 3.13% |
| TLT250331C00098000 | 2024-04-26 1:10PM EDT | 98.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 215 | 3.13% |
| TLT250331C00099000 | 2024-04-15 10:33AM EDT | 99.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 3.13% |
| TLT250331C00100000 | 2024-05-01 9:41AM EDT | 100.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 326 | 3.13% |
| TLT250331C00101000 | 2024-04-24 10:06AM EDT | 101.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 3.13% |
| TLT250331C00102000 | 2024-05-01 11:10AM EDT | 102.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 3.13% |
| TLT250331C00103000 | 2024-04-25 2:32PM EDT | 103.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 53 | 205 | 3.13% |
| TLT250331C00104000 | 2024-04-26 1:46PM EDT | 104.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 201 | 3.13% |
| TLT250331C00105000 | 2024-05-01 3:17PM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 193 | 3.13% |
| TLT250331C00106000 | 2024-05-01 10:38AM EDT | 106.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 3.13% |
| TLT250331C00108000 | 2024-05-01 10:18AM EDT | 108.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TLT250331C00109000 | 2024-04-15 11:49AM EDT | 109.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| TLT250331C00110000 | 2024-05-01 3:48PM EDT | 110.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,717 | 6.25% |
| TLT250331C00111000 | 2024-04-17 1:00PM EDT | 111.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| TLT250331C00112000 | 2024-04-24 3:32PM EDT | 112.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TLT250331C00113000 | 2024-04-18 12:40PM EDT | 113.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| TLT250331C00115000 | 2024-04-26 3:44PM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 120 | 1,146 | 6.25% |
| TLT250331C00120000 | 2024-04-29 1:24PM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 6.25% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331P00065000 | 2024-04-09 12:53PM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TLT250331P00070000 | 2024-04-11 2:55PM EDT | 70.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| TLT250331P00075000 | 2024-04-29 3:58PM EDT | 75.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 3.13% |
| TLT250331P00080000 | 2024-05-01 2:41PM EDT | 80.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 3.13% |
| TLT250331P00081000 | 2024-04-15 11:22AM EDT | 81.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| TLT250331P00083000 | 2024-04-30 12:15PM EDT | 83.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| TLT250331P00085000 | 2024-04-23 2:19PM EDT | 85.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.78% |
| TLT250331P00086000 | 2024-04-10 11:42AM EDT | 86.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.78% |
| TLT250331P00087000 | 2024-05-01 3:38PM EDT | 87.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 0.39% |
| TLT250331P00088000 | 2024-04-25 9:58AM EDT | 88.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.20% |
| TLT250331P00089000 | 2024-04-24 12:32PM EDT | 89.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| TLT250331P00090000 | 2024-04-17 1:53PM EDT | 90.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 32 | 98 | 0.00% |
| TLT250331P00091000 | 2024-04-30 3:57PM EDT | 91.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| TLT250331P00092000 | 2024-04-16 12:28PM EDT | 92.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 93.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TLT250331P00094000 | 2024-04-11 1:45PM EDT | 94.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TLT250331P00095000 | 2024-04-26 10:13AM EDT | 95.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| TLT250331P00096000 | 2024-04-16 3:58PM EDT | 96.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TLT250331P00097000 | 2024-04-18 10:15AM EDT | 97.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TLT250331P00098000 | 2024-04-18 12:47PM EDT | 98.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| TLT250331P00099000 | 2024-04-09 12:22PM EDT | 99.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT250331P00100000 | 2024-04-25 10:33AM EDT | 100.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| TLT250331P00105000 | 2024-04-24 1:13PM EDT | 105.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 22 | 45 | 0.00% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 109.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250331P00110000 | 2024-04-10 10:13AM EDT | 110.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 115.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 120.00 | 31.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.