New Zealand Markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
106.90+0.50 (+0.47%)
As of 09:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT230421C000800002022-07-27 3:07PM EDT80.0038.6034.4037.000.00--6187.45%
TLT230421C000830002022-07-14 10:51AM EDT83.0033.6031.8032.600.00--12168.60%
TLT230421C000900002022-07-29 10:08AM EDT90.0028.7825.3527.500.00--12151.61%
TLT230421C001000002022-08-11 1:50PM EDT100.0017.8516.8017.85-1.30-6.79%126117.40%
TLT230421C001010002022-07-19 9:30AM EDT101.0017.5015.9518.050.00--5119.02%
TLT230421C001030002022-07-28 11:38AM EDT103.0018.1714.4516.500.00--6114.28%
TLT230421C001040002022-07-12 10:43AM EDT104.0016.1516.2017.200.00--1128.88%
TLT230421C001050002022-08-05 10:20AM EDT105.0015.4413.0014.900.00--15109.30%
TLT230421C001080002022-07-06 11:51AM EDT108.0013.4214.3015.450.00--10128.25%
TLT230421C001100002022-08-10 2:15PM EDT110.0011.709.9011.40-0.24-2.01%18499.80%
TLT230421C001130002022-08-11 9:30AM EDT113.009.958.109.55-1.52-13.25%31894.25%
TLT230421C001150002022-08-10 2:15PM EDT115.008.837.208.45-0.17-1.89%110491.80%
TLT230421C001160002022-08-10 1:03PM EDT116.008.876.658.00-0.68-7.12%-1890.39%
TLT230421C001170002022-08-05 9:49AM EDT117.008.006.307.450.00--7789.28%
TLT230421C001180002022-08-11 11:57AM EDT118.006.505.906.80-1.46-18.34%262,51187.43%
TLT230421C001190002022-08-11 11:09AM EDT119.006.105.506.50-1.39-18.56%15,03286.94%
TLT230421C001200002022-08-10 1:03PM EDT120.006.725.156.05+0.09+1.36%312385.89%
TLT230421C001210002022-08-10 3:44PM EDT121.006.204.805.10-1.57-20.21%-1,37182.45%
TLT230421C001220002022-08-05 11:12AM EDT122.005.604.354.750.00--4881.09%
TLT230421C001230002022-07-22 12:02PM EDT123.006.764.054.450.00--1780.52%
TLT230421C001250002022-08-10 10:46AM EDT125.005.103.603.85-0.10-1.92%35479.71%
TLT230421C001260002022-07-12 2:52PM EDT126.004.903.303.700.00--1579.50%
TLT230421C001270002022-08-02 1:32PM EDT127.005.073.103.400.00-3478.93%
TLT230421C001280002022-07-25 9:30AM EDT128.004.162.883.100.00--478.10%
TLT230421C001290002022-08-11 1:08PM EDT129.003.002.582.94-1.85-38.14%11477.47%
TLT230421C001300002022-08-10 3:16PM EDT130.003.412.502.72+0.08+2.40%319577.61%
TLT230421C001320002022-08-08 1:59PM EDT132.003.202.092.400.00--13176.81%
TLT230421C001350002022-08-08 3:18PM EDT135.002.671.691.990.00-81776.56%
TLT230421C001370002022-07-19 1:40PM EDT137.002.221.431.760.00--2376.22%
TLT230421C001380002022-08-03 12:28PM EDT138.002.491.341.670.00-2576.37%
TLT230421C001400002022-08-11 2:26PM EDT140.001.301.251.37-0.63-32.64%822176.22%
TLT230421C001410002022-08-04 3:08PM EDT141.002.151.081.410.00--1276.51%
TLT230421C001420002022-08-11 10:41AM EDT142.001.301.101.32-0.30-18.75%11577.30%
TLT230421C001430002022-07-12 10:01AM EDT143.002.101.371.610.00--2483.20%
TLT230421C001440002022-07-05 3:14PM EDT144.002.301.631.970.00--1089.23%
TLT230421C001450002022-08-10 3:16PM EDT145.001.290.841.13-0.84-39.44%-4877.15%
TLT230421C001460002022-07-01 10:01AM EDT146.002.001.451.700.00--588.57%
TLT230421C001470002022-07-05 3:25PM EDT147.001.951.381.610.00--588.60%
TLT230421C001490002022-08-08 3:58PM EDT149.001.120.660.910.00--2077.83%
TLT230421C001500002022-08-11 12:08PM EDT150.000.800.640.80-0.22-21.57%313877.54%
TLT230421C001540002022-07-25 1:20PM EDT154.001.120.410.720.00--1577.98%
TLT230421C001590002022-08-03 2:10PM EDT159.000.830.340.600.00-1980.27%
TLT230421C001600002022-08-03 2:10PM EDT160.000.780.310.510.00-111979.25%
TLT230421C001690002022-07-05 12:57PM EDT169.000.780.450.680.00--4892.82%
TLT230421C001700002022-08-08 12:23PM EDT170.000.380.200.460.00--3785.25%
TLT230421C001750002022-07-08 10:06AM EDT175.000.570.330.580.00--8494.53%
TLT230421C001790002022-07-12 12:43PM EDT179.000.490.100.750.00--196.78%
TLT230421C001800002022-07-27 10:23AM EDT180.000.410.050.750.00--2096.58%
TLT230421C001810002022-07-22 9:35AM EDT181.000.450.000.750.00--15296.39%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT230421P000560002022-07-27 12:48PM EDT56.000.200.000.750.00--1126.47%
TLT230421P000570002022-07-27 12:47PM EDT57.000.200.000.750.00--1123.44%
TLT230421P000580002022-07-27 12:46PM EDT58.000.200.001.460.00--1137.21%
TLT230421P000590002022-07-22 9:30AM EDT59.000.120.010.340.00--11103.32%
TLT230421P000700002022-07-06 9:49AM EDT70.000.560.002.360.00--7113.33%
TLT230421P000820002022-08-09 1:39PM EDT82.000.290.041.100.00-121265.19%
TLT230421P000850002022-08-09 1:22PM EDT85.000.500.550.760.00-43460.16%
TLT230421P000860002022-08-11 1:02PM EDT86.000.610.580.87+0.08+15.09%101459.33%
TLT230421P000880002022-07-25 11:42AM EDT88.000.970.081.780.00--1058.47%
TLT230421P000900002022-08-09 1:22PM EDT90.000.750.811.040.00-313753.37%
TLT230421P000910002022-08-09 1:22PM EDT91.000.830.881.130.00-2252.22%
TLT230421P000950002022-08-09 1:22PM EDT95.001.131.261.520.00-113049.07%
TLT230421P001000002022-08-09 11:14AM EDT100.001.751.962.280.00-52242.97%
TLT230421P001020002022-08-10 11:26AM EDT102.002.112.372.81+2.11--141.55%
TLT230421P001050002022-07-05 3:51PM EDT105.003.902.472.800.00--2430.87%
TLT230421P001060002022-08-02 1:15PM EDT106.002.873.353.750.00-1535.01%
TLT230421P001100002022-08-11 2:35PM EDT110.005.004.605.00+1.25+33.33%314426.44%
TLT230421P001120002022-08-10 1:03PM EDT112.004.655.456.00+4.65--1322.23%
TLT230421P001130002022-07-28 10:01AM EDT113.005.115.906.450.00--4417.58%
TLT230421P001140002022-08-11 9:34AM EDT114.005.156.356.90+0.05+0.98%32450.00%
TLT230421P001150002022-08-10 9:48AM EDT115.005.456.807.35-0.11-1.98%15380.00%
TLT230421P001170002022-08-09 1:39PM EDT117.006.607.958.500.00-470.00%
TLT230421P001180002022-08-11 1:26PM EDT118.008.098.509.10+1.24+18.10%2260.00%
TLT230421P001190002022-08-11 1:48PM EDT119.009.009.109.75+1.32+17.19%1270.00%
TLT230421P001200002022-08-11 10:33AM EDT120.009.059.7010.30+0.80+9.70%1890.00%
TLT230421P001220002022-08-10 1:03PM EDT122.009.2211.1011.60+9.22--110.00%
TLT230421P001250002022-07-26 12:44PM EDT125.0011.5513.2513.750.00--3,9430.00%
TLT230421P001270002022-08-02 1:32PM EDT127.0012.2714.6515.300.00-330.00%
TLT230421P001300002022-08-08 10:09AM EDT130.0014.4517.1517.700.00--270.00%
TLT230421P001350002022-08-09 12:43PM EDT135.0018.4721.5021.950.00-180.00%
TLT230421P001400002022-07-26 11:33AM EDT140.0023.1325.8026.600.00--90.00%
TLT230421P001440002022-08-03 9:56AM EDT144.0026.9829.8530.300.00--10.00%
TLT230421P001450002022-08-03 9:56AM EDT145.0027.8830.8531.300.00--30.00%
TLT230421P001500002022-08-09 12:41PM EDT150.0032.1135.3036.300.00-110.00%