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 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT260116C00045000 | 2024-04-25 11:48AM EDT | 45.00 | 42.70 | 43.15 | 43.40 | 0.00 | - | 4 | 177 | 25.00% |
| TLT260116C00050000 | 2024-04-26 12:53PM EDT | 50.00 | 38.25 | 36.00 | 41.00 | 0.00 | - | 5 | 670 | 41.68% |
| TLT260116C00055000 | 2024-04-11 10:07AM EDT | 55.00 | 33.25 | 33.15 | 33.40 | -2.05 | -5.81% | 12 | 141 | 18.21% |
| TLT260116C00060000 | 2024-04-25 11:34AM EDT | 60.00 | 28.50 | 28.00 | 28.85 | +0.40 | +1.42% | 28 | 727 | 20.02% |
| TLT260116C00065000 | 2024-04-26 2:45PM EDT | 65.00 | 24.50 | 23.15 | 24.90 | +0.97 | +4.12% | 3 | 111 | 22.13% |
| TLT260116C00070000 | 2024-04-26 3:02PM EDT | 70.00 | 19.90 | 19.70 | 20.75 | +0.30 | +1.53% | 6 | 1,314 | 21.29% |
| TLT260116C00071000 | 2024-04-24 9:43AM EDT | 71.00 | 19.60 | 18.35 | 19.95 | 0.00 | - | 1 | 35 | 21.11% |
| TLT260116C00072000 | 2024-04-25 3:55PM EDT | 72.00 | 18.20 | 18.15 | 19.20 | 0.00 | - | 4 | 40 | 21.06% |
| TLT260116C00073000 | 2024-04-25 3:55PM EDT | 73.00 | 17.49 | 17.40 | 18.45 | 0.00 | - | 5 | 9 | 20.95% |
| TLT260116C00074000 | 2024-03-01 11:00AM EDT | 74.00 | 22.00 | 20.10 | 25.00 | 0.00 | - | 1 | 27 | 40.39% |
| TLT260116C00075000 | 2024-04-26 3:42PM EDT | 75.00 | 16.31 | 15.95 | 17.00 | +0.24 | +1.49% | 133 | 531 | 20.77% |
| TLT260116C00076000 | 2024-04-25 3:56PM EDT | 76.00 | 15.30 | 14.65 | 16.25 | 0.00 | - | 2 | 282 | 20.55% |
| TLT260116C00077000 | 2024-04-25 3:56PM EDT | 77.00 | 14.56 | 13.95 | 15.55 | 0.00 | - | 1 | 44 | 20.42% |
| TLT260116C00078000 | 2024-04-26 2:35PM EDT | 78.00 | 14.02 | 13.75 | 14.90 | +0.24 | +1.74% | 6 | 86 | 20.39% |
| TLT260116C00079000 | 2024-04-25 3:56PM EDT | 79.00 | 13.36 | 12.95 | 14.20 | 0.00 | - | 1 | 25 | 20.19% |
| TLT260116C00080000 | 2024-04-25 2:37PM EDT | 80.00 | 12.98 | 12.80 | 13.60 | +0.46 | +3.67% | 5 | 3,554 | 20.19% |
| TLT260116C00081000 | 2024-04-25 3:56PM EDT | 81.00 | 12.06 | 11.65 | 12.95 | 0.00 | - | 7 | 34 | 20.04% |
| TLT260116C00082000 | 2024-04-26 11:53AM EDT | 82.00 | 11.70 | 10.75 | 12.35 | +0.23 | +2.01% | 1 | 119 | 19.96% |
| TLT260116C00083000 | 2024-04-16 10:11AM EDT | 83.00 | 11.58 | 10.30 | 11.70 | 0.00 | - | 1 | 209 | 19.73% |
| TLT260116C00084000 | 2024-04-24 10:38AM EDT | 84.00 | 10.45 | 10.20 | 11.15 | 0.00 | - | 1 | 658 | 19.69% |
| TLT260116C00085000 | 2024-04-26 3:45PM EDT | 85.00 | 10.15 | 9.80 | 10.60 | +0.15 | +1.50% | 59 | 4,066 | 19.61% |
| TLT260116C00086000 | 2024-04-25 11:59AM EDT | 86.00 | 9.15 | 9.15 | 10.05 | 0.00 | - | 2 | 108 | 19.50% |
| TLT260116C00087000 | 2024-04-25 1:17PM EDT | 87.00 | 8.60 | 8.65 | 9.50 | 0.00 | - | 158 | 380 | 19.34% |
| TLT260116C00088000 | 2024-04-26 3:30PM EDT | 88.00 | 8.50 | 8.00 | 8.60 | +0.35 | +4.29% | 45 | 936 | 18.39% |
| TLT260116C00089000 | 2024-04-26 2:55PM EDT | 89.00 | 8.00 | 7.50 | 8.25 | +0.23 | +2.96% | 28 | 1,326 | 18.60% |
| TLT260116C00090000 | 2024-04-26 3:03PM EDT | 90.00 | 7.62 | 7.30 | 7.70 | +0.34 | +4.67% | 85 | 12,115 | 18.34% |
| TLT260116C00091000 | 2024-04-26 12:18PM EDT | 91.00 | 7.10 | 6.45 | 7.25 | -0.14 | -1.93% | 2 | 304 | 18.25% |
| TLT260116C00092000 | 2024-04-25 3:14PM EDT | 92.00 | 6.43 | 6.60 | 7.15 | 0.00 | - | 49 | 1,302 | 18.89% |
| TLT260116C00093000 | 2024-04-26 10:51AM EDT | 93.00 | 6.29 | 6.20 | 6.40 | +0.11 | +1.78% | 21 | 689 | 18.08% |
| TLT260116C00094000 | 2024-04-25 11:24AM EDT | 94.00 | 5.73 | 5.75 | 6.20 | 0.00 | - | 8 | 515 | 18.42% |
| TLT260116C00095000 | 2024-04-26 12:02PM EDT | 95.00 | 5.60 | 5.45 | 6.10 | +0.10 | +1.82% | 115 | 11,388 | 18.96% |
| TLT260116C00096000 | 2024-04-25 10:27AM EDT | 96.00 | 5.10 | 5.15 | 5.65 | 0.00 | - | 22 | 631 | 18.69% |
| TLT260116C00097000 | 2024-04-26 9:38AM EDT | 97.00 | 4.86 | 4.70 | 5.00 | +0.11 | +2.32% | 5 | 266 | 17.94% |
| TLT260116C00098000 | 2024-04-25 11:47AM EDT | 98.00 | 4.65 | 4.40 | 4.80 | +0.07 | +1.53% | 5 | 718 | 18.15% |
| TLT260116C00099000 | 2024-04-25 10:27AM EDT | 99.00 | 4.35 | 4.25 | 4.70 | 0.00 | - | 3 | 230 | 18.57% |
| TLT260116C00100000 | 2024-04-26 3:54PM EDT | 100.00 | 4.19 | 4.10 | 4.30 | +0.09 | +2.20% | 251 | 11,985 | 18.26% |
| TLT260116C00101000 | 2024-04-24 2:18PM EDT | 101.00 | 3.95 | 3.40 | 4.10 | 0.00 | - | 12 | 99 | 18.39% |
| TLT260116C00102000 | 2024-04-25 3:11PM EDT | 102.00 | 3.57 | 3.45 | 3.85 | 0.00 | - | 13 | 176 | 18.37% |
| TLT260116C00103000 | 2024-04-25 2:01PM EDT | 103.00 | 3.66 | 3.40 | 3.75 | +0.21 | +6.09% | 12 | 2,757 | 18.70% |
| TLT260116C00104000 | 2024-04-26 10:03AM EDT | 104.00 | 3.15 | 3.10 | 3.45 | -0.15 | -4.55% | 1 | 1,617 | 18.49% |
| TLT260116C00105000 | 2024-04-26 3:28PM EDT | 105.00 | 3.15 | 2.94 | 3.25 | +0.17 | +5.70% | 212 | 2,752 | 18.51% |
| TLT260116C00106000 | 2024-04-22 2:46PM EDT | 106.00 | 3.10 | 2.77 | 3.25 | 0.00 | - | 1 | 535 | 19.03% |
| TLT260116C00110000 | 2024-04-26 3:58PM EDT | 110.00 | 2.42 | 2.35 | 2.45 | +0.16 | +7.08% | 663 | 5,564 | 18.74% |
| TLT260116C00115000 | 2024-04-26 3:49PM EDT | 115.00 | 1.86 | 1.68 | 1.90 | +0.15 | +8.77% | 23 | 3,731 | 19.15% |
| TLT260116C00120000 | 2024-04-26 3:27PM EDT | 120.00 | 1.42 | 1.35 | 1.63 | +0.08 | +5.97% | 114 | 10,584 | 20.09% |
| TLT260116C00125000 | 2024-04-26 10:44AM EDT | 125.00 | 1.15 | 1.10 | 1.39 | +0.05 | +4.55% | 3 | 3,405 | 20.87% |
| TLT260116C00130000 | 2024-04-26 1:47PM EDT | 130.00 | 0.90 | 0.85 | 1.16 | +0.05 | +5.88% | 30 | 7,625 | 21.44% |
| TLT260116C00135000 | 2024-04-26 10:06AM EDT | 135.00 | 0.86 | 0.70 | 0.90 | 0.00 | - | 6 | 2,215 | 21.57% |
| TLT260116C00140000 | 2024-04-26 2:13PM EDT | 140.00 | 0.69 | 0.65 | 0.72 | -0.05 | -6.76% | 247 | 19,635 | 21.83% |
| TLT260116C00145000 | 2024-04-26 11:33AM EDT | 145.00 | 0.67 | 0.57 | 0.67 | +0.05 | +8.06% | 154 | 5,112 | 22.73% |
| TLT260116C00150000 | 2024-04-26 3:52PM EDT | 150.00 | 0.59 | 0.59 | 0.60 | -0.01 | -1.67% | 580 | 3,588 | 23.38% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT260116P00045000 | 2024-04-25 2:58PM EDT | 45.00 | 0.11 | 0.10 | 0.17 | 0.00 | - | 1 | 1,088 | 25.44% |
| TLT260116P00050000 | 2024-04-25 3:48PM EDT | 50.00 | 0.20 | 0.10 | 0.28 | 0.00 | - | 1 | 401 | 23.78% |
| TLT260116P00055000 | 2024-04-10 10:12AM EDT | 55.00 | 0.23 | 0.12 | 0.40 | 0.00 | - | 1 | 89 | 21.73% |
| TLT260116P00060000 | 2024-04-25 11:06AM EDT | 60.00 | 0.45 | 0.30 | 0.63 | 0.00 | - | 3 | 229 | 20.24% |
| TLT260116P00065000 | 2024-04-26 12:14PM EDT | 65.00 | 0.67 | 0.46 | 0.94 | -0.07 | -9.46% | 100 | 281 | 18.67% |
| TLT260116P00070000 | 2024-04-26 3:39PM EDT | 70.00 | 1.18 | 0.93 | 1.46 | -0.12 | -9.23% | 12 | 407 | 17.43% |
| TLT260116P00071000 | 2024-04-16 10:54AM EDT | 71.00 | 1.32 | 1.07 | 1.55 | 0.00 | - | 3 | 175 | 17.04% |
| TLT260116P00072000 | 2024-04-24 10:32AM EDT | 72.00 | 1.49 | 1.24 | 1.78 | 0.00 | - | 1 | 57 | 17.13% |
| TLT260116P00073000 | 2024-04-22 10:03AM EDT | 73.00 | 1.61 | 1.45 | 1.94 | 0.00 | - | 100 | 149 | 16.91% |
| TLT260116P00074000 | 2024-03-27 12:24PM EDT | 74.00 | 1.10 | 1.64 | 1.99 | 0.00 | - | 1 | 89 | 16.30% |
| TLT260116P00075000 | 2024-04-26 12:06PM EDT | 75.00 | 2.11 | 1.81 | 2.26 | -0.30 | -12.45% | 11 | 602 | 16.37% |
| TLT260116P00076000 | 2024-04-26 12:06PM EDT | 76.00 | 2.22 | 1.94 | 2.58 | +0.16 | +7.77% | 1 | 107 | 16.52% |
| TLT260116P00077000 | 2024-04-26 12:06PM EDT | 77.00 | 2.53 | 2.26 | 2.91 | -0.01 | -0.39% | 1 | 182 | 16.63% |
| TLT260116P00078000 | 2024-04-26 12:06PM EDT | 78.00 | 2.72 | 2.51 | 2.81 | +0.01 | +0.37% | 1 | 67 | 15.50% |
| TLT260116P00079000 | 2024-04-25 2:22PM EDT | 79.00 | 3.09 | 2.71 | 3.00 | 0.00 | - | 1 | 85 | 15.16% |
| TLT260116P00080000 | 2024-04-26 2:09PM EDT | 80.00 | 3.25 | 2.89 | 3.30 | -0.15 | -4.41% | 21 | 1,487 | 15.06% |
| TLT260116P00081000 | 2024-04-22 10:20AM EDT | 81.00 | 3.55 | 3.30 | 3.65 | 0.00 | - | 5 | 149 | 15.05% |
| TLT260116P00082000 | 2024-04-25 10:35AM EDT | 82.00 | 4.20 | 3.65 | 4.00 | 0.00 | - | 26 | 598 | 14.97% |
| TLT260116P00083000 | 2024-04-26 11:05AM EDT | 83.00 | 4.16 | 3.95 | 4.35 | -0.46 | -9.96% | 20 | 282 | 14.85% |
| TLT260116P00084000 | 2024-04-12 10:00AM EDT | 84.00 | 3.40 | 4.30 | 4.75 | 0.00 | - | 13 | 316 | 14.79% |
| TLT260116P00085000 | 2024-04-26 12:10PM EDT | 85.00 | 5.00 | 4.70 | 5.00 | -0.22 | -4.21% | 10 | 4,963 | 14.34% |
| TLT260116P00086000 | 2024-04-25 12:18PM EDT | 86.00 | 5.80 | 5.00 | 5.60 | 0.00 | - | 1 | 219 | 14.62% |
| TLT260116P00087000 | 2024-04-25 11:19AM EDT | 87.00 | 5.55 | 5.40 | 6.05 | -0.55 | -9.02% | 100 | 964 | 14.52% |
| TLT260116P00088000 | 2024-04-25 3:30PM EDT | 88.00 | 6.36 | 5.90 | 6.50 | -0.27 | -4.07% | 1 | 941 | 14.37% |
| TLT260116P00089000 | 2024-04-26 12:10PM EDT | 89.00 | 6.85 | 6.35 | 7.35 | -0.11 | -1.58% | 15 | 4,687 | 15.03% |
| TLT260116P00090000 | 2024-04-26 3:03PM EDT | 90.00 | 7.27 | 7.05 | 7.30 | -0.07 | -0.95% | 72 | 2,107 | 13.70% |
| TLT260116P00091000 | 2024-04-25 2:17PM EDT | 91.00 | 8.01 | 7.45 | 8.45 | 0.00 | - | 31 | 763 | 14.91% |
| TLT260116P00092000 | 2024-04-25 3:36PM EDT | 92.00 | 8.60 | 8.15 | 8.75 | 0.00 | - | 21 | 1,268 | 14.23% |
| TLT260116P00093000 | 2024-04-26 1:42PM EDT | 93.00 | 8.95 | 8.70 | 9.55 | -0.46 | -4.89% | 31 | 1,519 | 14.60% |
| TLT260116P00094000 | 2024-04-26 12:31PM EDT | 94.00 | 9.61 | 9.10 | 9.65 | -0.21 | -2.14% | 21 | 1,269 | 13.36% |
| TLT260116P00095000 | 2024-04-26 12:26PM EDT | 95.00 | 10.21 | 10.00 | 10.80 | -0.19 | -1.83% | 8 | 4,829 | 14.42% |
| TLT260116P00096000 | 2024-04-18 1:06PM EDT | 96.00 | 10.55 | 10.35 | 11.10 | 0.00 | - | 6 | 396 | 13.51% |
| TLT260116P00097000 | 2024-04-18 1:09PM EDT | 97.00 | 11.25 | 11.00 | 11.75 | 0.00 | - | 6 | 129 | 13.33% |
| TLT260116P00098000 | 2024-04-24 9:58AM EDT | 98.00 | 12.12 | 11.65 | 12.35 | 0.00 | - | 1 | 380 | 12.98% |
| TLT260116P00099000 | 2024-04-18 1:01PM EDT | 99.00 | 12.65 | 12.40 | 13.55 | 0.00 | - | 6 | 259 | 14.07% |
| TLT260116P00100000 | 2024-04-25 1:26PM EDT | 100.00 | 13.95 | 13.10 | 14.05 | 0.00 | - | 33 | 1,437 | 13.37% |
| TLT260116P00101000 | 2024-04-19 10:40AM EDT | 101.00 | 13.91 | 13.85 | 15.00 | 0.00 | - | 10 | 50 | 13.79% |
| TLT260116P00102000 | 2024-04-10 1:26PM EDT | 102.00 | 13.15 | 14.65 | 15.75 | 0.00 | - | 2 | 40 | 13.63% |
| TLT260116P00103000 | 2024-04-16 9:56AM EDT | 103.00 | 15.86 | 15.45 | 16.55 | 0.00 | - | 30 | 38 | 13.56% |
| TLT260116P00104000 | 2024-04-01 3:15PM EDT | 104.00 | 13.25 | 16.30 | 17.30 | 0.00 | - | 19 | 97 | 13.29% |
| TLT260116P00105000 | 2024-04-23 3:42PM EDT | 105.00 | 16.97 | 17.10 | 18.15 | 0.00 | - | 108 | 580 | 13.28% |
| TLT260116P00106000 | 2024-04-11 10:49AM EDT | 106.00 | 16.96 | 17.95 | 18.95 | 0.00 | - | 19 | 56 | 13.05% |
| TLT260116P00110000 | 2024-04-26 3:28PM EDT | 110.00 | 22.05 | 21.80 | 24.50 | -0.89 | -3.88% | 40 | 1,749 | 19.63% |
| TLT260116P00115000 | 2024-04-19 10:40AM EDT | 115.00 | 26.12 | 26.85 | 27.15 | 0.00 | - | 10 | 584 | 12.75% |
| TLT260116P00120000 | 2024-04-26 9:55AM EDT | 120.00 | 31.75 | 31.85 | 32.10 | -1.00 | -3.05% | 12 | 117 | 13.93% |
| TLT260116P00125000 | 2024-04-18 3:49PM EDT | 125.00 | 36.20 | 36.85 | 37.10 | 0.00 | - | 54 | 38 | 15.35% |
| TLT260116P00130000 | 2024-04-03 3:05PM EDT | 130.00 | 38.03 | 41.85 | 42.10 | 0.00 | - | 1 | 10 | 16.69% |
| TLT260116P00135000 | 2024-04-02 12:09PM EDT | 135.00 | 43.10 | 46.85 | 47.10 | 0.00 | - | 10 | 0 | 17.95% |
| TLT260116P00140000 | 2024-01-29 4:12PM EDT | 140.00 | 45.25 | 44.00 | 49.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT260116P00145000 | 2024-01-29 4:12PM EDT | 145.00 | 50.25 | 49.00 | 54.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT260116P00150000 | 2024-04-03 3:41PM EDT | 150.00 | 57.95 | 61.85 | 64.50 | 0.00 | - | 200 | 0 | 33.50% |
© 2024 Yahoo. All rights reserved.