New Zealand markets open in 6 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
92.64-0.35 (-0.37%)
As of 03:54PM EST. Market open.
In the money
Show:ListStraddle
Callsfor6 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT231206C000830002023-12-01 1:14PM EST83.009.859.509.650.00-5546.88%
TLT231206C000840002023-12-01 10:00AM EST84.007.358.558.600.00-10100.00%
TLT231206C000850002023-11-30 12:06PM EST85.006.927.557.650.00--037.50%
TLT231206C000860002023-11-30 11:08AM EST86.006.126.556.650.00--032.81%
TLT231206C000870002023-11-29 9:49AM EST87.005.485.555.650.00--028.13%
TLT231206C000875002023-12-01 11:11AM EST87.504.605.005.150.00-1125.78%
TLT231206C000880002023-12-04 10:31AM EST88.004.504.504.65+0.15+3.45%212023.44%
TLT231206C000885002023-11-30 3:58PM EST88.502.854.054.150.00--021.09%
TLT231206C000890002023-12-04 12:44PM EST89.003.253.553.65-0.65-16.67%40150418.75%
TLT231206C000895002023-12-04 2:52PM EST89.502.903.053.20-0.54-15.70%1224.81%
TLT231206C000900002023-12-04 1:34PM EST90.002.282.582.66-0.67-22.71%791,31416.80%
TLT231206C000905002023-12-04 1:07PM EST90.501.872.122.17-0.75-28.63%5226315.43%
TLT231206C000910002023-12-04 3:07PM EST91.001.581.631.70-0.38-19.39%8437715.04%
TLT231206C000915002023-12-04 2:32PM EST91.501.021.191.25-0.57-35.85%28047214.16%
TLT231206C000920002023-12-04 3:37PM EST92.000.850.840.87-0.38-30.89%6062,73214.36%
TLT231206C000925002023-12-04 3:34PM EST92.500.540.540.55-0.31-36.47%4,5683,21414.16%
TLT231206C000930002023-12-04 3:26PM EST93.000.280.310.32-0.33-54.10%2,5442,72714.21%
TLT231206C000935002023-12-04 3:26PM EST93.500.150.160.18-0.26-63.41%1,79835414.65%
TLT231206C000940002023-12-04 3:30PM EST94.000.080.090.10-0.17-68.00%6971,23915.33%
TLT231206C000945002023-12-04 2:51PM EST94.500.050.040.05-0.12-70.59%34841815.72%
TLT231206C000950002023-12-04 3:32PM EST95.000.030.020.03-0.07-70.00%3372,28516.80%
TLT231206C000955002023-12-04 3:27PM EST95.500.010.010.02-0.05-83.33%1,30054718.16%
TLT231206C000960002023-12-04 3:14PM EST96.000.010.000.01-0.03-75.00%23286218.75%
TLT231206C000965002023-12-04 9:56AM EST96.500.010.000.01-0.02-66.67%519821.09%
TLT231206C000970002023-12-04 10:02AM EST97.000.010.000.010.00-516523.44%
TLT231206C000980002023-12-01 3:36PM EST98.000.010.000.010.00-21,11727.34%
TLT231206C000990002023-12-04 9:32AM EST99.000.010.000.010.00-10115432.03%
TLT231206C001000002023-11-29 3:59PM EST100.000.010.000.010.00--2835.94%
TLT231206C001030002023-11-30 10:42AM EST103.000.010.000.010.00--247.66%
Putsfor6 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT231206P000790002023-11-30 10:45AM EST79.000.010.000.010.00--265.63%
TLT231206P000820002023-11-29 3:11PM EST82.000.010.000.000.00-242225.00%
TLT231206P000830002023-11-22 10:10AM EST83.000.020.000.010.00--350.00%
TLT231206P000840002023-11-29 12:21PM EST84.000.010.000.010.00-61145.31%
TLT231206P000850002023-11-30 10:20AM EST85.000.010.000.010.00-11540.63%
TLT231206P000855002023-12-01 1:33PM EST85.500.010.000.010.00-1737.50%
TLT231206P000860002023-12-01 3:12PM EST86.000.010.000.010.00-15916435.16%
TLT231206P000865002023-12-01 9:46AM EST86.500.020.000.010.00-5932.81%
TLT231206P000870002023-12-04 10:02AM EST87.000.010.000.010.00-12130.47%
TLT231206P000875002023-11-30 3:51PM EST87.500.010.000.01-0.02-66.67%12428.13%
TLT231206P000880002023-12-04 2:18PM EST88.000.010.000.010.00-71,04625.78%
TLT231206P000885002023-12-04 12:37PM EST88.500.010.000.010.00-792523.44%
TLT231206P000890002023-12-04 1:45PM EST89.000.010.000.01-0.01-50.00%1,39425220.70%
TLT231206P000895002023-12-04 1:21PM EST89.500.020.010.02-0.02-50.00%1817620.31%
TLT231206P000900002023-12-04 2:11PM EST90.000.020.010.02-0.02-50.00%2611,19917.58%
TLT231206P000905002023-12-04 1:59PM EST90.500.050.030.04-0.02-28.57%16233116.99%
TLT231206P000910002023-12-04 3:32PM EST91.000.070.060.08-0.03-30.00%3541,18616.60%
TLT231206P000915002023-12-04 3:29PM EST91.500.140.130.14-0.05-26.32%42895015.82%
TLT231206P000920002023-12-04 3:34PM EST92.000.250.240.25-0.06-19.35%1,91863415.24%
TLT231206P000925002023-12-04 3:25PM EST92.500.460.430.44+0.02+4.55%2,5191,23815.24%
TLT231206P000930002023-12-04 3:36PM EST93.000.700.700.72+0.02+2.94%41756215.58%
TLT231206P000935002023-12-04 10:41AM EST93.501.441.061.11+0.45+45.45%6920217.38%
TLT231206P000940002023-12-04 2:30PM EST94.001.721.461.51+0.41+31.30%914317.97%
TLT231206P000945002023-12-04 11:13AM EST94.502.301.911.99+0.58+33.72%1213220.90%
TLT231206P000950002023-12-04 9:44AM EST95.002.572.392.46+0.34+15.25%4015122.75%
TLT231206P000960002023-11-30 10:06AM EST96.004.503.353.450.00--13928.52%
TLT231206P000970002023-11-21 2:07PM EST97.007.054.354.450.00--134.57%
TLT231206P001010002023-11-29 10:21AM EST101.008.958.358.450.00--256.64%
TLT231206P001020002023-11-28 3:14PM EST102.0010.959.409.500.00--161.72%
TLT231206P001040002023-11-28 10:07AM EST104.0013.1511.3511.450.00--063.28%