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:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250620C00070000 | 2024-07-03 10:31AM EDT | 70.00 | 22.55 | 23.25 | 24.55 | 0.00 | - | 5 | 53 | 29.21% |
| TLT250620C00075000 | 2024-06-25 11:15AM EDT | 75.00 | 20.30 | 18.70 | 19.05 | 0.00 | - | - | 2 | 21.66% |
| TLT250620C00076000 | 2024-06-28 12:00PM EDT | 76.00 | 17.90 | 17.85 | 19.15 | 0.00 | - | 1 | 1 | 25.67% |
| TLT250620C00078000 | 2024-07-05 3:37PM EDT | 78.00 | 16.37 | 16.20 | 16.40 | -0.68 | -3.99% | 1 | 2 | 20.41% |
| TLT250620C00080000 | 2024-07-02 3:09PM EDT | 80.00 | 12.95 | 14.55 | 14.80 | 0.00 | - | 3 | 26 | 20.07% |
| TLT250620C00083000 | 2024-07-03 10:44AM EDT | 83.00 | 11.85 | 12.15 | 12.45 | 0.00 | - | 40 | 81 | 19.29% |
| TLT250620C00084000 | 2024-07-05 12:04PM EDT | 84.00 | 11.60 | 11.50 | 11.65 | +0.11 | +0.96% | 5 | 13 | 18.87% |
| TLT250620C00088000 | 2024-07-05 12:28PM EDT | 88.00 | 8.90 | 8.75 | 8.95 | +0.21 | +2.42% | 10 | 1 | 18.23% |
| TLT250620C00089000 | 2024-07-03 11:34AM EDT | 89.00 | 7.77 | 8.15 | 8.35 | 0.00 | - | 4 | 35 | 18.12% |
| TLT250620C00090000 | 2024-07-05 3:25PM EDT | 90.00 | 7.65 | 7.50 | 7.75 | +0.80 | +11.68% | 16 | 207 | 17.95% |
| TLT250620C00091000 | 2024-07-05 2:26PM EDT | 91.00 | 7.10 | 7.00 | 7.20 | +0.36 | +5.34% | 4 | 50 | 17.86% |
| TLT250620C00092000 | 2024-07-05 12:02PM EDT | 92.00 | 6.61 | 6.45 | 6.65 | +0.38 | +6.10% | 9 | 1,059 | 17.69% |
| TLT250620C00093000 | 2024-07-05 1:00PM EDT | 93.00 | 6.07 | 5.95 | 6.15 | +0.92 | +17.86% | 2 | 87 | 17.60% |
| TLT250620C00094000 | 2024-07-03 10:30AM EDT | 94.00 | 5.50 | 5.50 | 5.65 | +0.30 | +5.77% | 5 | 374 | 17.44% |
| TLT250620C00095000 | 2024-07-05 3:02PM EDT | 95.00 | 5.10 | 5.05 | 5.20 | +0.30 | +6.25% | 28 | 220 | 17.36% |
| TLT250620C00096000 | 2024-07-03 11:54AM EDT | 96.00 | 4.40 | 4.65 | 4.80 | 0.00 | - | 1 | 145 | 17.34% |
| TLT250620C00097000 | 2024-07-05 10:09AM EDT | 97.00 | 4.20 | 4.20 | 4.40 | +0.10 | +2.44% | 4 | 939 | 17.26% |
| TLT250620C00098000 | 2024-07-02 10:21AM EDT | 98.00 | 3.27 | 3.90 | 4.05 | 0.00 | - | 10 | 63 | 17.25% |
| TLT250620C00099000 | 2024-07-01 10:40AM EDT | 99.00 | 2.85 | 3.55 | 3.70 | 0.00 | - | 1 | 112 | 17.18% |
| TLT250620C00100000 | 2024-07-05 2:41PM EDT | 100.00 | 3.34 | 3.25 | 3.40 | +0.21 | +6.71% | 77 | 474 | 17.19% |
| TLT250620C00101000 | 2024-07-03 9:30AM EDT | 101.00 | 2.61 | 2.96 | 3.10 | 0.00 | - | 39 | 54 | 17.14% |
| TLT250620C00102000 | 2024-07-05 10:44AM EDT | 102.00 | 2.68 | 2.71 | 2.80 | +0.48 | +21.82% | 10 | 88 | 17.02% |
| TLT250620C00103000 | 2024-07-05 10:01AM EDT | 103.00 | 2.35 | 2.45 | 2.56 | -0.47 | -16.67% | 2 | 1 | 17.04% |
| TLT250620C00104000 | 2024-07-01 9:44AM EDT | 104.00 | 1.88 | 2.23 | 2.33 | 0.00 | - | 1 | 6 | 17.02% |
| TLT250620C00105000 | 2024-07-05 3:49PM EDT | 105.00 | 2.07 | 2.03 | 2.13 | +0.09 | +4.55% | 1 | 91 | 17.05% |
| TLT250620C00106000 | 2024-07-03 10:50AM EDT | 106.00 | 1.85 | 1.84 | 1.94 | 0.00 | - | 1 | 17 | 17.06% |
| TLT250620C00107000 | 2024-06-24 2:56PM EDT | 107.00 | 2.16 | 1.66 | 1.78 | 0.00 | - | - | 6 | 17.13% |
| TLT250620C00108000 | 2024-07-05 10:15AM EDT | 108.00 | 1.48 | 1.59 | 1.63 | +0.23 | +18.40% | 1 | 455 | 17.18% |
| TLT250620C00109000 | 2024-06-18 3:23PM EDT | 109.00 | 1.94 | 1.38 | 1.49 | 0.00 | - | - | 5 | 17.23% |
| TLT250620C00110000 | 2024-07-05 2:16PM EDT | 110.00 | 1.34 | 1.27 | 1.37 | +0.28 | +26.42% | 129 | 143 | 17.32% |
| TLT250620C00111000 | 2024-06-21 1:24PM EDT | 111.00 | 1.52 | 1.16 | 1.25 | 0.00 | - | 3 | 3 | 17.36% |
| TLT250620C00112000 | 2024-07-05 3:49PM EDT | 112.00 | 1.09 | 1.06 | 1.16 | -0.29 | -21.01% | 2 | 1 | 17.49% |
| TLT250620C00115000 | 2024-07-05 10:11AM EDT | 115.00 | 0.82 | 0.84 | 0.91 | +0.08 | +10.81% | 5 | 307 | 17.79% |
| TLT250620C00120000 | 2024-07-05 10:18AM EDT | 120.00 | 0.60 | 0.60 | 0.67 | +0.07 | +13.21% | 6 | 101 | 18.67% |
| TLT250620C00121000 | 2024-07-05 11:39AM EDT | 121.00 | 0.59 | 0.57 | 0.64 | -0.14 | -19.18% | 10 | 1 | 18.90% |
| TLT250620C00125000 | 2024-06-26 11:55AM EDT | 125.00 | 0.57 | 0.41 | 0.55 | 0.00 | - | - | 6 | 19.87% |
| TLT250620C00129000 | 2024-06-24 12:19PM EDT | 129.00 | 0.45 | 0.33 | 0.45 | 0.00 | - | - | 1 | 20.56% |
| TLT250620C00130000 | 2024-07-02 10:10AM EDT | 130.00 | 0.34 | 0.32 | 0.45 | 0.00 | - | 1 | 21 | 20.92% |
| TLT250620C00140000 | 2024-06-26 10:28AM EDT | 140.00 | 0.27 | 0.19 | 0.31 | -0.02 | -6.90% | 1 | 7 | 22.75% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250620P00060000 | 2024-06-28 9:54AM EDT | 60.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 1 | 1 | 22.51% |
| TLT250620P00070000 | 2024-07-05 3:19PM EDT | 70.00 | 0.31 | 0.24 | 0.36 | -0.09 | -22.50% | 10 | 42 | 18.24% |
| TLT250620P00075000 | 2024-07-01 2:43PM EDT | 75.00 | 0.80 | 0.53 | 0.63 | 0.00 | - | 55 | 50 | 16.68% |
| TLT250620P00076000 | 2024-07-01 11:00AM EDT | 76.00 | 0.88 | 0.61 | 0.69 | 0.00 | - | 5 | 86 | 16.29% |
| TLT250620P00078000 | 2024-07-05 10:52AM EDT | 78.00 | 0.86 | 0.82 | 0.89 | +0.10 | +13.16% | 3 | 102 | 15.83% |
| TLT250620P00079000 | 2024-07-05 10:00AM EDT | 79.00 | 1.02 | 0.94 | 1.01 | -0.32 | -23.88% | 1 | 2 | 15.62% |
| TLT250620P00080000 | 2024-07-05 9:47AM EDT | 80.00 | 1.15 | 1.07 | 1.15 | -0.05 | -4.17% | 2 | 944 | 15.43% |
| TLT250620P00081000 | 2024-07-05 1:46PM EDT | 81.00 | 1.26 | 1.23 | 1.31 | +0.11 | +9.57% | 1 | 26 | 15.27% |
| TLT250620P00082000 | 2024-07-02 11:22AM EDT | 82.00 | 1.87 | 1.40 | 1.47 | 0.00 | - | 4 | 12 | 15.03% |
| TLT250620P00083000 | 2024-07-05 2:23PM EDT | 83.00 | 1.62 | 1.55 | 1.69 | -0.53 | -24.65% | 4 | 508 | 14.95% |
| TLT250620P00084000 | 2024-07-05 11:58AM EDT | 84.00 | 1.87 | 1.80 | 1.88 | +0.21 | +12.65% | 11 | 11 | 14.69% |
| TLT250620P00085000 | 2024-07-05 10:35AM EDT | 85.00 | 2.20 | 2.01 | 2.13 | -0.07 | -3.08% | 10 | 402 | 14.56% |
| TLT250620P00086000 | 2024-06-26 1:39PM EDT | 86.00 | 2.16 | 2.31 | 2.45 | 0.00 | - | 10 | 81 | 14.58% |
| TLT250620P00087000 | 2024-06-26 1:27PM EDT | 87.00 | 2.47 | 2.61 | 2.73 | 0.00 | - | 11 | 120 | 14.38% |
| TLT250620P00088000 | 2024-07-02 1:39PM EDT | 88.00 | 3.83 | 2.92 | 3.05 | 0.00 | - | 3 | 108 | 14.23% |
| TLT250620P00089000 | 2024-07-01 2:04PM EDT | 89.00 | 4.33 | 3.25 | 3.40 | 0.00 | - | 27 | 323 | 14.08% |
| TLT250620P00090000 | 2024-07-03 10:37AM EDT | 90.00 | 4.05 | 3.65 | 3.80 | 0.00 | - | 2 | 1,724 | 14.00% |
| TLT250620P00091000 | 2024-07-01 1:41PM EDT | 91.00 | 5.22 | 4.05 | 4.20 | 0.00 | - | 401 | 417 | 13.82% |
| TLT250620P00092000 | 2024-07-03 10:01AM EDT | 92.00 | 4.90 | 4.50 | 4.65 | 0.00 | - | 1 | 1,018 | 13.70% |
| TLT250620P00093000 | 2024-07-05 10:00AM EDT | 93.00 | 5.30 | 4.95 | 5.15 | -0.25 | -4.50% | 1 | 37 | 13.64% |
| TLT250620P00094000 | 2024-06-28 2:00PM EDT | 94.00 | 5.76 | 5.45 | 5.60 | 0.00 | - | 10 | 212 | 13.34% |
| TLT250620P00095000 | 2024-07-02 1:32PM EDT | 95.00 | 6.19 | 6.00 | 6.15 | -1.21 | -16.35% | 2 | 61 | 13.23% |
| TLT250620P00096000 | 2024-06-20 2:44PM EDT | 96.00 | 5.90 | 6.50 | 6.75 | 0.00 | - | - | 502 | 13.18% |
| TLT250620P00097000 | 2024-07-03 11:29AM EDT | 97.00 | 7.70 | 7.10 | 7.35 | 0.00 | - | 8 | 6 | 13.03% |
| TLT250620P00098000 | 2024-06-20 3:58PM EDT | 98.00 | 7.05 | 7.70 | 8.00 | 0.00 | - | - | 10 | 12.94% |
| TLT250620P00102000 | 2024-06-26 9:42AM EDT | 102.00 | 10.15 | 10.50 | 10.80 | 0.00 | - | - | 2 | 12.24% |
© 2024 Yahoo. All rights reserved.