iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230421C00080000 | 2022-07-27 3:07PM EDT | 80.00 | 38.60 | 34.40 | 37.00 | 0.00 | - | - | 6 | 187.45% |
| TLT230421C00083000 | 2022-07-14 10:51AM EDT | 83.00 | 33.60 | 31.80 | 32.60 | 0.00 | - | - | 12 | 168.60% |
| TLT230421C00090000 | 2022-07-29 10:08AM EDT | 90.00 | 28.78 | 25.35 | 27.50 | 0.00 | - | - | 12 | 151.61% |
| TLT230421C00100000 | 2022-08-11 1:50PM EDT | 100.00 | 17.85 | 16.80 | 17.85 | -1.30 | -6.79% | 1 | 26 | 117.40% |
| TLT230421C00101000 | 2022-07-19 9:30AM EDT | 101.00 | 17.50 | 15.95 | 18.05 | 0.00 | - | - | 5 | 119.02% |
| TLT230421C00103000 | 2022-07-28 11:38AM EDT | 103.00 | 18.17 | 14.45 | 16.50 | 0.00 | - | - | 6 | 114.28% |
| TLT230421C00104000 | 2022-07-12 10:43AM EDT | 104.00 | 16.15 | 16.20 | 17.20 | 0.00 | - | - | 1 | 128.88% |
| TLT230421C00105000 | 2022-08-05 10:20AM EDT | 105.00 | 15.44 | 13.00 | 14.90 | 0.00 | - | - | 15 | 109.30% |
| TLT230421C00108000 | 2022-07-06 11:51AM EDT | 108.00 | 13.42 | 14.30 | 15.45 | 0.00 | - | - | 10 | 128.25% |
| TLT230421C00110000 | 2022-08-10 2:15PM EDT | 110.00 | 11.70 | 9.90 | 11.40 | -0.24 | -2.01% | 1 | 84 | 99.80% |
| TLT230421C00113000 | 2022-08-11 9:30AM EDT | 113.00 | 9.95 | 8.10 | 9.55 | -1.52 | -13.25% | 3 | 18 | 94.25% |
| TLT230421C00115000 | 2022-08-10 2:15PM EDT | 115.00 | 8.83 | 7.20 | 8.45 | -0.17 | -1.89% | 1 | 104 | 91.80% |
| TLT230421C00116000 | 2022-08-10 1:03PM EDT | 116.00 | 8.87 | 6.65 | 8.00 | -0.68 | -7.12% | - | 18 | 90.39% |
| TLT230421C00117000 | 2022-08-05 9:49AM EDT | 117.00 | 8.00 | 6.30 | 7.45 | 0.00 | - | - | 77 | 89.28% |
| TLT230421C00118000 | 2022-08-11 11:57AM EDT | 118.00 | 6.50 | 5.90 | 6.80 | -1.46 | -18.34% | 26 | 2,511 | 87.43% |
| TLT230421C00119000 | 2022-08-11 11:09AM EDT | 119.00 | 6.10 | 5.50 | 6.50 | -1.39 | -18.56% | 1 | 5,032 | 86.94% |
| TLT230421C00120000 | 2022-08-10 1:03PM EDT | 120.00 | 6.72 | 5.15 | 6.05 | +0.09 | +1.36% | 3 | 123 | 85.89% |
| TLT230421C00121000 | 2022-08-10 3:44PM EDT | 121.00 | 6.20 | 4.80 | 5.10 | -1.57 | -20.21% | - | 1,371 | 82.45% |
| TLT230421C00122000 | 2022-08-05 11:12AM EDT | 122.00 | 5.60 | 4.35 | 4.75 | 0.00 | - | - | 48 | 81.09% |
| TLT230421C00123000 | 2022-07-22 12:02PM EDT | 123.00 | 6.76 | 4.05 | 4.45 | 0.00 | - | - | 17 | 80.52% |
| TLT230421C00125000 | 2022-08-10 10:46AM EDT | 125.00 | 5.10 | 3.60 | 3.85 | -0.10 | -1.92% | 3 | 54 | 79.71% |
| TLT230421C00126000 | 2022-07-12 2:52PM EDT | 126.00 | 4.90 | 3.30 | 3.70 | 0.00 | - | - | 15 | 79.50% |
| TLT230421C00127000 | 2022-08-02 1:32PM EDT | 127.00 | 5.07 | 3.10 | 3.40 | 0.00 | - | 3 | 4 | 78.93% |
| TLT230421C00128000 | 2022-07-25 9:30AM EDT | 128.00 | 4.16 | 2.88 | 3.10 | 0.00 | - | - | 4 | 78.10% |
| TLT230421C00129000 | 2022-08-11 1:08PM EDT | 129.00 | 3.00 | 2.58 | 2.94 | -1.85 | -38.14% | 1 | 14 | 77.47% |
| TLT230421C00130000 | 2022-08-10 3:16PM EDT | 130.00 | 3.41 | 2.50 | 2.72 | +0.08 | +2.40% | 3 | 195 | 77.61% |
| TLT230421C00132000 | 2022-08-08 1:59PM EDT | 132.00 | 3.20 | 2.09 | 2.40 | 0.00 | - | - | 131 | 76.81% |
| TLT230421C00135000 | 2022-08-08 3:18PM EDT | 135.00 | 2.67 | 1.69 | 1.99 | 0.00 | - | 8 | 17 | 76.56% |
| TLT230421C00137000 | 2022-07-19 1:40PM EDT | 137.00 | 2.22 | 1.43 | 1.76 | 0.00 | - | - | 23 | 76.22% |
| TLT230421C00138000 | 2022-08-03 12:28PM EDT | 138.00 | 2.49 | 1.34 | 1.67 | 0.00 | - | 2 | 5 | 76.37% |
| TLT230421C00140000 | 2022-08-11 2:26PM EDT | 140.00 | 1.30 | 1.25 | 1.37 | -0.63 | -32.64% | 8 | 221 | 76.22% |
| TLT230421C00141000 | 2022-08-04 3:08PM EDT | 141.00 | 2.15 | 1.08 | 1.41 | 0.00 | - | - | 12 | 76.51% |
| TLT230421C00142000 | 2022-08-11 10:41AM EDT | 142.00 | 1.30 | 1.10 | 1.32 | -0.30 | -18.75% | 1 | 15 | 77.30% |
| TLT230421C00143000 | 2022-07-12 10:01AM EDT | 143.00 | 2.10 | 1.37 | 1.61 | 0.00 | - | - | 24 | 83.20% |
| TLT230421C00144000 | 2022-07-05 3:14PM EDT | 144.00 | 2.30 | 1.63 | 1.97 | 0.00 | - | - | 10 | 89.23% |
| TLT230421C00145000 | 2022-08-10 3:16PM EDT | 145.00 | 1.29 | 0.84 | 1.13 | -0.84 | -39.44% | - | 48 | 77.15% |
| TLT230421C00146000 | 2022-07-01 10:01AM EDT | 146.00 | 2.00 | 1.45 | 1.70 | 0.00 | - | - | 5 | 88.57% |
| TLT230421C00147000 | 2022-07-05 3:25PM EDT | 147.00 | 1.95 | 1.38 | 1.61 | 0.00 | - | - | 5 | 88.60% |
| TLT230421C00149000 | 2022-08-08 3:58PM EDT | 149.00 | 1.12 | 0.66 | 0.91 | 0.00 | - | - | 20 | 77.83% |
| TLT230421C00150000 | 2022-08-11 12:08PM EDT | 150.00 | 0.80 | 0.64 | 0.80 | -0.22 | -21.57% | 3 | 138 | 77.54% |
| TLT230421C00154000 | 2022-07-25 1:20PM EDT | 154.00 | 1.12 | 0.41 | 0.72 | 0.00 | - | - | 15 | 77.98% |
| TLT230421C00159000 | 2022-08-03 2:10PM EDT | 159.00 | 0.83 | 0.34 | 0.60 | 0.00 | - | 1 | 9 | 80.27% |
| TLT230421C00160000 | 2022-08-03 2:10PM EDT | 160.00 | 0.78 | 0.31 | 0.51 | 0.00 | - | 1 | 119 | 79.25% |
| TLT230421C00169000 | 2022-07-05 12:57PM EDT | 169.00 | 0.78 | 0.45 | 0.68 | 0.00 | - | - | 48 | 92.82% |
| TLT230421C00170000 | 2022-08-08 12:23PM EDT | 170.00 | 0.38 | 0.20 | 0.46 | 0.00 | - | - | 37 | 85.25% |
| TLT230421C00175000 | 2022-07-08 10:06AM EDT | 175.00 | 0.57 | 0.33 | 0.58 | 0.00 | - | - | 84 | 94.53% |
| TLT230421C00179000 | 2022-07-12 12:43PM EDT | 179.00 | 0.49 | 0.10 | 0.75 | 0.00 | - | - | 1 | 96.78% |
| TLT230421C00180000 | 2022-07-27 10:23AM EDT | 180.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | - | 20 | 96.58% |
| TLT230421C00181000 | 2022-07-22 9:35AM EDT | 181.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 152 | 96.39% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230421P00056000 | 2022-07-27 12:48PM EDT | 56.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 126.47% |
| TLT230421P00057000 | 2022-07-27 12:47PM EDT | 57.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 123.44% |
| TLT230421P00058000 | 2022-07-27 12:46PM EDT | 58.00 | 0.20 | 0.00 | 1.46 | 0.00 | - | - | 1 | 137.21% |
| TLT230421P00059000 | 2022-07-22 9:30AM EDT | 59.00 | 0.12 | 0.01 | 0.34 | 0.00 | - | - | 11 | 103.32% |
| TLT230421P00070000 | 2022-07-06 9:49AM EDT | 70.00 | 0.56 | 0.00 | 2.36 | 0.00 | - | - | 7 | 113.33% |
| TLT230421P00082000 | 2022-08-09 1:39PM EDT | 82.00 | 0.29 | 0.04 | 1.10 | 0.00 | - | 12 | 12 | 65.19% |
| TLT230421P00085000 | 2022-08-09 1:22PM EDT | 85.00 | 0.50 | 0.55 | 0.76 | 0.00 | - | 4 | 34 | 60.16% |
| TLT230421P00086000 | 2022-08-11 1:02PM EDT | 86.00 | 0.61 | 0.58 | 0.87 | +0.08 | +15.09% | 10 | 14 | 59.33% |
| TLT230421P00088000 | 2022-07-25 11:42AM EDT | 88.00 | 0.97 | 0.08 | 1.78 | 0.00 | - | - | 10 | 58.47% |
| TLT230421P00090000 | 2022-08-09 1:22PM EDT | 90.00 | 0.75 | 0.81 | 1.04 | 0.00 | - | 3 | 137 | 53.37% |
| TLT230421P00091000 | 2022-08-09 1:22PM EDT | 91.00 | 0.83 | 0.88 | 1.13 | 0.00 | - | 2 | 2 | 52.22% |
| TLT230421P00095000 | 2022-08-09 1:22PM EDT | 95.00 | 1.13 | 1.26 | 1.52 | 0.00 | - | 1 | 130 | 49.07% |
| TLT230421P00100000 | 2022-08-09 11:14AM EDT | 100.00 | 1.75 | 1.96 | 2.28 | 0.00 | - | 5 | 22 | 42.97% |
| TLT230421P00102000 | 2022-08-10 11:26AM EDT | 102.00 | 2.11 | 2.37 | 2.81 | +2.11 | - | - | 1 | 41.55% |
| TLT230421P00105000 | 2022-07-05 3:51PM EDT | 105.00 | 3.90 | 2.47 | 2.80 | 0.00 | - | - | 24 | 30.87% |
| TLT230421P00106000 | 2022-08-02 1:15PM EDT | 106.00 | 2.87 | 3.35 | 3.75 | 0.00 | - | 1 | 5 | 35.01% |
| TLT230421P00110000 | 2022-08-11 2:35PM EDT | 110.00 | 5.00 | 4.60 | 5.00 | +1.25 | +33.33% | 3 | 144 | 26.44% |
| TLT230421P00112000 | 2022-08-10 1:03PM EDT | 112.00 | 4.65 | 5.45 | 6.00 | +4.65 | - | - | 13 | 22.23% |
| TLT230421P00113000 | 2022-07-28 10:01AM EDT | 113.00 | 5.11 | 5.90 | 6.45 | 0.00 | - | - | 44 | 17.58% |
| TLT230421P00114000 | 2022-08-11 9:34AM EDT | 114.00 | 5.15 | 6.35 | 6.90 | +0.05 | +0.98% | 32 | 45 | 0.00% |
| TLT230421P00115000 | 2022-08-10 9:48AM EDT | 115.00 | 5.45 | 6.80 | 7.35 | -0.11 | -1.98% | 1 | 538 | 0.00% |
| TLT230421P00117000 | 2022-08-09 1:39PM EDT | 117.00 | 6.60 | 7.95 | 8.50 | 0.00 | - | 4 | 7 | 0.00% |
| TLT230421P00118000 | 2022-08-11 1:26PM EDT | 118.00 | 8.09 | 8.50 | 9.10 | +1.24 | +18.10% | 2 | 26 | 0.00% |
| TLT230421P00119000 | 2022-08-11 1:48PM EDT | 119.00 | 9.00 | 9.10 | 9.75 | +1.32 | +17.19% | 1 | 27 | 0.00% |
| TLT230421P00120000 | 2022-08-11 10:33AM EDT | 120.00 | 9.05 | 9.70 | 10.30 | +0.80 | +9.70% | 1 | 89 | 0.00% |
| TLT230421P00122000 | 2022-08-10 1:03PM EDT | 122.00 | 9.22 | 11.10 | 11.60 | +9.22 | - | - | 11 | 0.00% |
| TLT230421P00125000 | 2022-07-26 12:44PM EDT | 125.00 | 11.55 | 13.25 | 13.75 | 0.00 | - | - | 3,943 | 0.00% |
| TLT230421P00127000 | 2022-08-02 1:32PM EDT | 127.00 | 12.27 | 14.65 | 15.30 | 0.00 | - | 3 | 3 | 0.00% |
| TLT230421P00130000 | 2022-08-08 10:09AM EDT | 130.00 | 14.45 | 17.15 | 17.70 | 0.00 | - | - | 27 | 0.00% |
| TLT230421P00135000 | 2022-08-09 12:43PM EDT | 135.00 | 18.47 | 21.50 | 21.95 | 0.00 | - | 1 | 8 | 0.00% |
| TLT230421P00140000 | 2022-07-26 11:33AM EDT | 140.00 | 23.13 | 25.80 | 26.60 | 0.00 | - | - | 9 | 0.00% |
| TLT230421P00144000 | 2022-08-03 9:56AM EDT | 144.00 | 26.98 | 29.85 | 30.30 | 0.00 | - | - | 1 | 0.00% |
| TLT230421P00145000 | 2022-08-03 9:56AM EDT | 145.00 | 27.88 | 30.85 | 31.30 | 0.00 | - | - | 3 | 0.00% |
| TLT230421P00150000 | 2022-08-09 12:41PM EDT | 150.00 | 32.11 | 35.30 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
