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:
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250516C00047000 | 2024-05-24 11:20AM EDT | 47.00 | 44.27 | 44.50 | 49.50 | 0.00 | - | 1 | 0 | 55.27% |
| TLT250516C00054000 | 2024-05-24 11:31AM EDT | 54.00 | 37.25 | 37.50 | 42.50 | 0.00 | - | 1 | 1 | 63.35% |
| TLT250516C00055000 | 2024-06-25 11:14AM EDT | 55.00 | 39.25 | 36.70 | 38.85 | 0.00 | - | 1 | 1 | 43.19% |
| TLT250516C00065000 | 2024-06-28 11:00AM EDT | 65.00 | 28.00 | 25.90 | 30.20 | 0.00 | - | 2 | 2 | 40.23% |
| TLT250516C00070000 | 2024-07-02 11:06AM EDT | 70.00 | 21.30 | 22.20 | 24.45 | 0.00 | - | 4 | 688 | 30.25% |
| TLT250516C00072000 | 2024-06-27 11:26AM EDT | 72.00 | 22.20 | 19.55 | 24.00 | 0.00 | - | - | 1 | 35.57% |
| TLT250516C00073000 | 2024-05-23 2:17PM EDT | 73.00 | 19.40 | 21.70 | 21.90 | 0.00 | - | - | 23 | 29.27% |
| TLT250516C00074000 | 2024-07-05 3:16PM EDT | 74.00 | 19.75 | 19.55 | 20.45 | +0.75 | +3.95% | 30 | 55 | 25.95% |
| TLT250516C00075000 | 2024-07-05 10:42AM EDT | 75.00 | 18.45 | 18.60 | 18.85 | +1.92 | +11.62% | 1 | 43 | 21.74% |
| TLT250516C00076000 | 2024-06-18 11:59AM EDT | 76.00 | 19.50 | 16.75 | 19.95 | 0.00 | - | 1 | 1 | 30.48% |
| TLT250516C00077000 | 2024-07-03 12:39PM EDT | 77.00 | 16.20 | 16.85 | 18.10 | 0.00 | - | 1 | 2 | 25.72% |
| TLT250516C00078000 | 2024-06-12 2:39PM EDT | 78.00 | 16.80 | 14.00 | 17.25 | 0.00 | - | - | 7 | 25.24% |
| TLT250516C00079000 | 2024-06-13 11:52AM EDT | 79.00 | 16.35 | 15.15 | 15.35 | 0.00 | - | 1 | 9 | 20.26% |
| TLT250516C00080000 | 2024-07-05 3:20PM EDT | 80.00 | 14.47 | 14.35 | 14.55 | +0.70 | +5.08% | 10 | 450 | 20.10% |
| TLT250516C00081000 | 2024-07-03 10:11AM EDT | 81.00 | 12.85 | 13.50 | 13.75 | 0.00 | - | 1 | 4 | 19.87% |
| TLT250516C00082000 | 2024-06-12 11:40AM EDT | 82.00 | 13.61 | 11.70 | 15.30 | 0.00 | - | 1 | 13 | 28.14% |
| TLT250516C00083000 | 2024-07-03 10:40AM EDT | 83.00 | 11.50 | 11.90 | 12.15 | 0.00 | - | 60 | 65 | 19.23% |
| TLT250516C00084000 | 2024-06-17 11:38AM EDT | 84.00 | 11.92 | 11.20 | 11.40 | 0.00 | - | 30 | 36 | 19.01% |
| TLT250516C00085000 | 2024-06-27 2:22PM EDT | 85.00 | 11.20 | 10.45 | 10.65 | 0.00 | - | 4 | 394 | 18.72% |
| TLT250516C00086000 | 2024-07-01 10:34AM EDT | 86.00 | 8.15 | 9.75 | 9.90 | 0.00 | - | 2 | 15 | 18.37% |
| TLT250516C00087000 | 2024-06-12 3:23PM EDT | 87.00 | 9.42 | 9.10 | 9.25 | 0.00 | - | 4 | 15 | 18.28% |
| TLT250516C00088000 | 2024-06-18 12:33PM EDT | 88.00 | 9.80 | 8.40 | 8.60 | 0.00 | - | 1 | 52 | 18.12% |
| TLT250516C00089000 | 2024-07-02 1:08PM EDT | 89.00 | 6.46 | 7.80 | 8.00 | 0.00 | - | 3 | 93 | 18.03% |
| TLT250516C00090000 | 2024-07-05 11:17AM EDT | 90.00 | 7.25 | 7.20 | 7.40 | +0.41 | +5.99% | 114 | 9,247 | 17.87% |
| TLT250516C00091000 | 2024-07-05 10:58AM EDT | 91.00 | 6.55 | 6.65 | 6.85 | +0.21 | +3.31% | 8 | 811 | 17.79% |
| TLT250516C00092000 | 2024-07-05 11:04AM EDT | 92.00 | 6.10 | 6.10 | 6.30 | +0.30 | +5.17% | 19 | 106 | 17.63% |
| TLT250516C00093000 | 2024-07-05 11:30AM EDT | 93.00 | 5.75 | 5.60 | 5.80 | +1.22 | +26.93% | 2 | 126 | 17.54% |
| TLT250516C00094000 | 2024-07-03 11:29AM EDT | 94.00 | 4.93 | 5.15 | 5.30 | 0.00 | - | 3 | 131 | 17.37% |
| TLT250516C00095000 | 2024-07-05 12:13PM EDT | 95.00 | 4.70 | 4.70 | 4.85 | +0.19 | +4.21% | 5 | 967 | 17.27% |
| TLT250516C00096000 | 2024-07-01 9:45AM EDT | 96.00 | 3.69 | 4.30 | 4.45 | 0.00 | - | 1 | 85 | 17.25% |
| TLT250516C00097000 | 2024-06-28 10:38AM EDT | 97.00 | 4.26 | 3.90 | 4.05 | 0.00 | - | 2 | 236 | 17.15% |
| TLT250516C00098000 | 2024-07-01 10:59AM EDT | 98.00 | 2.80 | 3.55 | 3.70 | 0.00 | - | 12 | 193 | 17.13% |
| TLT250516C00099000 | 2024-07-05 11:30AM EDT | 99.00 | 3.31 | 3.25 | 3.40 | +0.73 | +28.29% | 2 | 154 | 17.19% |
| TLT250516C00100000 | 2024-07-05 12:21PM EDT | 100.00 | 3.00 | 2.94 | 3.05 | +0.20 | +7.14% | 29 | 1,638 | 17.02% |
| TLT250516C00101000 | 2024-07-02 12:55PM EDT | 101.00 | 2.15 | 2.66 | 2.79 | 0.00 | - | 50 | 136 | 17.07% |
| TLT250516C00102000 | 2024-07-05 11:57AM EDT | 102.00 | 2.56 | 2.42 | 2.55 | +0.56 | +28.00% | 3 | 683 | 17.12% |
| TLT250516C00103000 | 2024-06-24 9:43AM EDT | 103.00 | 2.62 | 2.20 | 2.33 | 0.00 | - | 3 | 102 | 17.17% |
| TLT250516C00104000 | 2024-06-27 3:27PM EDT | 104.00 | 2.26 | 1.96 | 2.11 | 0.00 | - | 30 | 145 | 17.16% |
| TLT250516C00105000 | 2024-07-03 12:58PM EDT | 105.00 | 1.73 | 1.81 | 1.91 | 0.00 | - | 4 | 1,258 | 17.16% |
| TLT250516C00106000 | 2024-07-03 10:26AM EDT | 106.00 | 1.57 | 1.64 | 1.74 | 0.00 | - | 1 | 51 | 17.21% |
| TLT250516C00107000 | 2024-06-17 3:08PM EDT | 107.00 | 1.81 | 1.43 | 1.58 | 0.00 | - | 8 | 12 | 17.25% |
| TLT250516C00108000 | 2024-07-01 10:44AM EDT | 108.00 | 1.15 | 1.32 | 1.44 | 0.00 | - | 270 | 451 | 17.32% |
| TLT250516C00109000 | 2024-06-13 3:49PM EDT | 109.00 | 1.60 | 1.22 | 1.32 | 0.00 | - | 1 | 2 | 17.42% |
| TLT250516C00110000 | 2024-07-05 2:27PM EDT | 110.00 | 1.11 | 1.12 | 1.21 | +0.02 | +1.83% | 65 | 2,143 | 17.52% |
| TLT250516C00111000 | 2024-06-26 10:22AM EDT | 111.00 | 1.20 | 1.01 | 1.11 | 0.00 | - | 8 | 204 | 17.62% |
| TLT250516C00112000 | 2024-06-26 2:19PM EDT | 112.00 | 1.10 | 0.91 | 1.00 | 0.00 | - | 3 | 100 | 17.63% |
| TLT250516C00113000 | 2024-06-28 3:41PM EDT | 113.00 | 0.80 | 0.82 | 0.94 | 0.00 | - | 1 | 3 | 17.86% |
| TLT250516C00114000 | 2024-06-17 10:34AM EDT | 114.00 | 0.98 | 0.75 | 0.85 | 0.00 | - | - | 2 | 17.88% |
| TLT250516C00115000 | 2024-07-01 1:21PM EDT | 115.00 | 0.67 | 0.70 | 0.80 | 0.00 | - | 6 | 223 | 18.10% |
| TLT250516C00116000 | 2024-06-20 11:31AM EDT | 116.00 | 0.79 | 0.65 | 0.75 | 0.00 | - | 3 | 1 | 18.30% |
| TLT250516C00117000 | 2024-06-03 11:07AM EDT | 117.00 | 0.64 | 0.56 | 0.64 | 0.00 | - | 2 | 0 | 18.07% |
| TLT250516C00118000 | 2024-06-28 10:00AM EDT | 118.00 | 0.65 | 0.57 | 0.66 | 0.00 | - | 2 | 4 | 18.68% |
| TLT250516C00119000 | 2024-07-05 1:23PM EDT | 119.00 | 0.58 | 0.54 | 0.62 | -0.10 | -14.71% | 10 | 41 | 18.86% |
| TLT250516C00120000 | 2024-07-05 3:45PM EDT | 120.00 | 0.53 | 0.49 | 0.56 | +0.01 | +1.92% | 2 | 1,039 | 18.87% |
| TLT250516C00121000 | 2024-06-14 11:22AM EDT | 121.00 | 0.68 | 0.44 | 0.54 | 0.00 | - | - | 25 | 19.15% |
| TLT250516C00122000 | 2024-06-28 10:15AM EDT | 122.00 | 0.50 | 0.41 | 0.50 | 0.00 | - | 3 | 3 | 19.26% |
| TLT250516C00124000 | 2024-06-24 2:37PM EDT | 124.00 | 0.48 | 0.36 | 0.48 | 0.00 | - | 200 | 49 | 19.93% |
| TLT250516C00125000 | 2024-07-03 9:56AM EDT | 125.00 | 0.40 | 0.35 | 0.47 | 0.00 | - | 1 | 128 | 20.26% |
| TLT250516C00126000 | 2024-05-20 3:33PM EDT | 126.00 | 0.40 | 0.41 | 0.53 | 0.00 | - | - | 4 | 21.19% |
| TLT250516C00127000 | 2024-06-03 2:36PM EDT | 127.00 | 0.38 | 0.28 | 0.41 | 0.00 | - | 4 | 0 | 20.48% |
| TLT250516C00128000 | 2024-06-12 10:44AM EDT | 128.00 | 0.41 | 0.29 | 0.41 | 0.00 | - | - | 1 | 20.87% |
| TLT250516C00130000 | 2024-06-25 11:14AM EDT | 130.00 | 0.35 | 0.26 | 0.37 | 0.00 | - | 2 | 237 | 21.22% |
| TLT250516C00133000 | 2024-06-05 12:37PM EDT | 133.00 | 0.35 | 0.23 | 0.34 | 0.00 | - | - | 1 | 21.97% |
| TLT250516C00135000 | 2024-06-12 2:38PM EDT | 135.00 | 0.29 | 0.21 | 0.31 | 0.00 | - | - | 1 | 22.32% |
| TLT250516C00138000 | 2024-07-03 9:35AM EDT | 138.00 | 0.23 | 0.23 | 0.28 | 0.00 | - | 1 | 245 | 22.93% |
| TLT250516C00140000 | 2024-06-24 3:46PM EDT | 140.00 | 0.25 | 0.23 | 0.27 | 0.00 | - | 5 | 6 | 23.44% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250516P00047000 | 2024-05-31 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 33.30% |
| TLT250516P00060000 | 2024-07-02 12:37PM EDT | 60.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 8 | 22 | 22.90% |
| TLT250516P00062000 | 2024-06-05 11:58AM EDT | 62.00 | 0.11 | 0.06 | 0.14 | 0.00 | - | - | 10 | 21.92% |
| TLT250516P00063000 | 2024-05-20 1:42PM EDT | 63.00 | 0.17 | 0.07 | 0.14 | 0.00 | - | - | 6 | 21.14% |
| TLT250516P00065000 | 2024-05-29 9:47AM EDT | 65.00 | 0.18 | 0.11 | 0.19 | 0.00 | - | - | 3 | 20.70% |
| TLT250516P00070000 | 2024-05-29 3:15PM EDT | 70.00 | 0.41 | 0.24 | 0.34 | 0.00 | - | 422 | 822 | 18.99% |
| TLT250516P00071000 | 2024-05-20 1:42PM EDT | 71.00 | 0.36 | 0.21 | 0.30 | 0.00 | - | - | 3 | 17.73% |
| TLT250516P00072000 | 2024-06-12 11:11AM EDT | 72.00 | 0.33 | 0.28 | 0.37 | 0.00 | - | - | 4 | 17.75% |
| TLT250516P00074000 | 2024-06-03 9:45AM EDT | 74.00 | 0.54 | 0.43 | 0.48 | 0.00 | - | 5 | 0 | 17.21% |
| TLT250516P00075000 | 2024-06-28 3:27PM EDT | 75.00 | 0.53 | 0.44 | 0.50 | 0.00 | - | 270 | 519 | 16.55% |
| TLT250516P00076000 | 2024-06-28 9:42AM EDT | 76.00 | 0.52 | 0.51 | 0.57 | 0.00 | - | 80 | 80 | 16.30% |
| TLT250516P00077000 | 2024-06-07 10:04AM EDT | 77.00 | 0.76 | 0.57 | 0.65 | 0.00 | - | 21 | 22 | 16.04% |
| TLT250516P00078000 | 2024-06-27 12:05PM EDT | 78.00 | 0.67 | 0.65 | 0.74 | 0.00 | - | 100 | 102 | 15.77% |
| TLT250516P00079000 | 2024-06-24 3:27PM EDT | 79.00 | 0.68 | 0.79 | 0.85 | 0.00 | - | 1 | 8 | 15.56% |
| TLT250516P00080000 | 2024-07-01 10:17AM EDT | 80.00 | 1.25 | 0.90 | 0.98 | 0.00 | - | 3 | 253 | 15.39% |
| TLT250516P00081000 | 2024-06-20 12:12PM EDT | 81.00 | 0.94 | 1.06 | 1.12 | 0.00 | - | 1 | 23 | 15.19% |
| TLT250516P00082000 | 2024-06-18 9:42AM EDT | 82.00 | 1.09 | 1.20 | 1.29 | 0.00 | - | 1 | 129 | 15.04% |
| TLT250516P00083000 | 2024-06-24 3:16PM EDT | 83.00 | 1.17 | 1.39 | 1.47 | 0.00 | - | 1 | 150 | 14.86% |
| TLT250516P00084000 | 2024-06-14 9:51AM EDT | 84.00 | 1.34 | 1.60 | 1.68 | 0.00 | - | 50 | 176 | 14.70% |
| TLT250516P00085000 | 2024-07-02 11:20AM EDT | 85.00 | 2.46 | 1.81 | 1.91 | 0.00 | - | 5 | 1,017 | 14.54% |
| TLT250516P00086000 | 2024-07-05 1:12PM EDT | 86.00 | 2.20 | 2.07 | 2.19 | -0.20 | -8.33% | 150 | 1,216 | 14.47% |
| TLT250516P00087000 | 2024-07-01 11:51AM EDT | 87.00 | 3.35 | 2.38 | 2.46 | 0.00 | - | 1 | 443 | 14.26% |
| TLT250516P00088000 | 2024-07-03 10:31AM EDT | 88.00 | 2.71 | 2.69 | 2.81 | -0.39 | -12.58% | 2 | 637 | 14.23% |
| TLT250516P00089000 | 2024-05-28 2:24PM EDT | 89.00 | 4.00 | 2.79 | 2.92 | 0.00 | - | 12 | 14 | 13.35% |
| TLT250516P00090000 | 2024-07-05 2:31PM EDT | 90.00 | 3.49 | 3.40 | 3.55 | -0.31 | -8.16% | 10 | 9,340 | 14.00% |
| TLT250516P00091000 | 2024-07-03 12:55PM EDT | 91.00 | 4.25 | 3.80 | 3.95 | 0.00 | - | 300 | 1,556 | 13.83% |
| TLT250516P00092000 | 2024-07-02 9:45AM EDT | 92.00 | 5.20 | 4.25 | 4.40 | 0.00 | - | 2 | 224 | 13.71% |
| TLT250516P00093000 | 2024-07-01 10:54AM EDT | 93.00 | 6.15 | 4.75 | 4.85 | 0.00 | - | 8 | 1,253 | 13.50% |
| TLT250516P00094000 | 2024-07-05 3:55PM EDT | 94.00 | 5.30 | 5.25 | 5.35 | -0.10 | -1.85% | 11 | 18 | 13.33% |
| TLT250516P00095000 | 2024-07-02 11:59AM EDT | 95.00 | 7.14 | 5.70 | 5.95 | 0.00 | - | 1 | 47 | 13.36% |
| TLT250516P00096000 | 2024-07-01 1:48PM EDT | 96.00 | 7.95 | 6.30 | 6.60 | 0.00 | - | 1 | 705 | 13.44% |
| TLT250516P00097000 | 2024-06-13 3:19PM EDT | 97.00 | 6.28 | 6.95 | 8.15 | 0.00 | - | 5 | 5 | 16.16% |
| TLT250516P00098000 | 2024-07-01 9:30AM EDT | 98.00 | 9.05 | 7.55 | 7.80 | 0.00 | - | 1 | 7 | 13.01% |
| TLT250516P00099000 | 2024-06-03 2:28PM EDT | 99.00 | 9.10 | 8.55 | 9.00 | 0.00 | - | 5 | 5 | 14.58% |
| TLT250516P00100000 | 2024-06-17 10:42AM EDT | 100.00 | 8.55 | 8.90 | 9.15 | 0.00 | - | 2 | 13 | 12.62% |
| TLT250516P00101000 | 2024-06-26 9:56AM EDT | 101.00 | 9.32 | 9.65 | 9.90 | 0.00 | - | 2 | 43 | 12.52% |
| TLT250516P00102000 | 2024-07-05 10:51AM EDT | 102.00 | 10.70 | 10.40 | 10.65 | -0.55 | -4.89% | 1 | 35 | 12.31% |
| TLT250516P00108000 | 2024-06-14 1:54PM EDT | 108.00 | 14.00 | 14.40 | 18.00 | 0.00 | - | - | 3 | 21.74% |
| TLT250516P00110000 | 2024-06-28 10:04AM EDT | 110.00 | 16.88 | 16.35 | 18.55 | 0.00 | - | 2 | 0 | 17.08% |
| TLT250516P00115000 | 2024-06-28 10:04AM EDT | 115.00 | 21.82 | 21.40 | 23.55 | 0.00 | - | 4 | 0 | 19.90% |
| TLT250516P00119000 | 2024-06-28 10:04AM EDT | 119.00 | 25.83 | 25.40 | 27.55 | 0.00 | - | 2 | 0 | 21.99% |
| TLT250516P00120000 | 2024-06-17 10:06AM EDT | 120.00 | 26.70 | 26.40 | 28.55 | 0.00 | - | 2 | 0 | 22.49% |
| TLT250516P00130000 | 2024-05-29 11:40AM EDT | 130.00 | 41.20 | 35.60 | 39.20 | 0.00 | - | 1 | 0 | 30.73% |
| TLT250516P00138000 | 2024-06-07 12:26PM EDT | 138.00 | 46.25 | 44.40 | 46.55 | 0.00 | - | 1 | 0 | 30.42% |
© 2024 Yahoo. All rights reserved.