iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EST. Market open.
Callsfor6 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231206C00083000 | 2023-12-01 1:14PM EST | 83.00 | 9.85 | 9.50 | 9.65 | 0.00 | - | 5 | 5 | 46.88% |
| TLT231206C00084000 | 2023-12-01 10:00AM EST | 84.00 | 7.35 | 8.55 | 8.60 | 0.00 | - | 10 | 10 | 0.00% |
| TLT231206C00085000 | 2023-11-30 12:06PM EST | 85.00 | 6.92 | 7.55 | 7.65 | 0.00 | - | - | 0 | 37.50% |
| TLT231206C00086000 | 2023-11-30 11:08AM EST | 86.00 | 6.12 | 6.55 | 6.65 | 0.00 | - | - | 0 | 32.81% |
| TLT231206C00087000 | 2023-11-29 9:49AM EST | 87.00 | 5.48 | 5.55 | 5.65 | 0.00 | - | - | 0 | 28.13% |
| TLT231206C00087500 | 2023-12-01 11:11AM EST | 87.50 | 4.60 | 5.00 | 5.15 | 0.00 | - | 1 | 1 | 25.78% |
| TLT231206C00088000 | 2023-12-04 10:31AM EST | 88.00 | 4.50 | 4.50 | 4.65 | +0.15 | +3.45% | 21 | 20 | 23.44% |
| TLT231206C00088500 | 2023-11-30 3:58PM EST | 88.50 | 2.85 | 4.05 | 4.15 | 0.00 | - | - | 0 | 21.09% |
| TLT231206C00089000 | 2023-12-04 12:44PM EST | 89.00 | 3.25 | 3.55 | 3.65 | -0.65 | -16.67% | 401 | 504 | 18.75% |
| TLT231206C00089500 | 2023-12-04 2:52PM EST | 89.50 | 2.90 | 3.05 | 3.20 | -0.54 | -15.70% | 1 | 2 | 24.81% |
| TLT231206C00090000 | 2023-12-04 1:34PM EST | 90.00 | 2.28 | 2.58 | 2.66 | -0.67 | -22.71% | 79 | 1,314 | 16.80% |
| TLT231206C00090500 | 2023-12-04 1:07PM EST | 90.50 | 1.87 | 2.12 | 2.17 | -0.75 | -28.63% | 52 | 263 | 15.43% |
| TLT231206C00091000 | 2023-12-04 3:07PM EST | 91.00 | 1.58 | 1.63 | 1.70 | -0.38 | -19.39% | 84 | 377 | 15.04% |
| TLT231206C00091500 | 2023-12-04 2:32PM EST | 91.50 | 1.02 | 1.19 | 1.25 | -0.57 | -35.85% | 280 | 472 | 14.16% |
| TLT231206C00092000 | 2023-12-04 3:37PM EST | 92.00 | 0.85 | 0.84 | 0.87 | -0.38 | -30.89% | 606 | 2,732 | 14.36% |
| TLT231206C00092500 | 2023-12-04 3:34PM EST | 92.50 | 0.54 | 0.54 | 0.55 | -0.31 | -36.47% | 4,568 | 3,214 | 14.16% |
| TLT231206C00093000 | 2023-12-04 3:26PM EST | 93.00 | 0.28 | 0.31 | 0.32 | -0.33 | -54.10% | 2,544 | 2,727 | 14.21% |
| TLT231206C00093500 | 2023-12-04 3:26PM EST | 93.50 | 0.15 | 0.16 | 0.18 | -0.26 | -63.41% | 1,798 | 354 | 14.65% |
| TLT231206C00094000 | 2023-12-04 3:30PM EST | 94.00 | 0.08 | 0.09 | 0.10 | -0.17 | -68.00% | 697 | 1,239 | 15.33% |
| TLT231206C00094500 | 2023-12-04 2:51PM EST | 94.50 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 348 | 418 | 15.72% |
| TLT231206C00095000 | 2023-12-04 3:32PM EST | 95.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 337 | 2,285 | 16.80% |
| TLT231206C00095500 | 2023-12-04 3:27PM EST | 95.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,300 | 547 | 18.16% |
| TLT231206C00096000 | 2023-12-04 3:14PM EST | 96.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 232 | 862 | 18.75% |
| TLT231206C00096500 | 2023-12-04 9:56AM EST | 96.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 51 | 98 | 21.09% |
| TLT231206C00097000 | 2023-12-04 10:02AM EST | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 165 | 23.44% |
| TLT231206C00098000 | 2023-12-01 3:36PM EST | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,117 | 27.34% |
| TLT231206C00099000 | 2023-12-04 9:32AM EST | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 154 | 32.03% |
| TLT231206C00100000 | 2023-11-29 3:59PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 28 | 35.94% |
| TLT231206C00103000 | 2023-11-30 10:42AM EST | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 47.66% |
Putsfor6 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231206P00079000 | 2023-11-30 10:45AM EST | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 65.63% |
| TLT231206P00082000 | 2023-11-29 3:11PM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 25.00% |
| TLT231206P00083000 | 2023-11-22 10:10AM EST | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 50.00% |
| TLT231206P00084000 | 2023-11-29 12:21PM EST | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 45.31% |
| TLT231206P00085000 | 2023-11-30 10:20AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 40.63% |
| TLT231206P00085500 | 2023-12-01 1:33PM EST | 85.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 37.50% |
| TLT231206P00086000 | 2023-12-01 3:12PM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 164 | 35.16% |
| TLT231206P00086500 | 2023-12-01 9:46AM EST | 86.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 32.81% |
| TLT231206P00087000 | 2023-12-04 10:02AM EST | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 30.47% |
| TLT231206P00087500 | 2023-11-30 3:51PM EST | 87.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 24 | 28.13% |
| TLT231206P00088000 | 2023-12-04 2:18PM EST | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,046 | 25.78% |
| TLT231206P00088500 | 2023-12-04 12:37PM EST | 88.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 925 | 23.44% |
| TLT231206P00089000 | 2023-12-04 1:45PM EST | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,394 | 252 | 20.70% |
| TLT231206P00089500 | 2023-12-04 1:21PM EST | 89.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 18 | 176 | 20.31% |
| TLT231206P00090000 | 2023-12-04 2:11PM EST | 90.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 261 | 1,199 | 17.58% |
| TLT231206P00090500 | 2023-12-04 1:59PM EST | 90.50 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 162 | 331 | 16.99% |
| TLT231206P00091000 | 2023-12-04 3:32PM EST | 91.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 354 | 1,186 | 16.60% |
| TLT231206P00091500 | 2023-12-04 3:29PM EST | 91.50 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 428 | 950 | 15.82% |
| TLT231206P00092000 | 2023-12-04 3:34PM EST | 92.00 | 0.25 | 0.24 | 0.25 | -0.06 | -19.35% | 1,918 | 634 | 15.24% |
| TLT231206P00092500 | 2023-12-04 3:25PM EST | 92.50 | 0.46 | 0.43 | 0.44 | +0.02 | +4.55% | 2,519 | 1,238 | 15.24% |
| TLT231206P00093000 | 2023-12-04 3:36PM EST | 93.00 | 0.70 | 0.70 | 0.72 | +0.02 | +2.94% | 417 | 562 | 15.58% |
| TLT231206P00093500 | 2023-12-04 10:41AM EST | 93.50 | 1.44 | 1.06 | 1.11 | +0.45 | +45.45% | 69 | 202 | 17.38% |
| TLT231206P00094000 | 2023-12-04 2:30PM EST | 94.00 | 1.72 | 1.46 | 1.51 | +0.41 | +31.30% | 9 | 143 | 17.97% |
| TLT231206P00094500 | 2023-12-04 11:13AM EST | 94.50 | 2.30 | 1.91 | 1.99 | +0.58 | +33.72% | 12 | 132 | 20.90% |
| TLT231206P00095000 | 2023-12-04 9:44AM EST | 95.00 | 2.57 | 2.39 | 2.46 | +0.34 | +15.25% | 40 | 151 | 22.75% |
| TLT231206P00096000 | 2023-11-30 10:06AM EST | 96.00 | 4.50 | 3.35 | 3.45 | 0.00 | - | - | 139 | 28.52% |
| TLT231206P00097000 | 2023-11-21 2:07PM EST | 97.00 | 7.05 | 4.35 | 4.45 | 0.00 | - | - | 1 | 34.57% |
| TLT231206P00101000 | 2023-11-29 10:21AM EST | 101.00 | 8.95 | 8.35 | 8.45 | 0.00 | - | - | 2 | 56.64% |
| TLT231206P00102000 | 2023-11-28 3:14PM EST | 102.00 | 10.95 | 9.40 | 9.50 | 0.00 | - | - | 1 | 61.72% |
| TLT231206P00104000 | 2023-11-28 10:07AM EST | 104.00 | 13.15 | 11.35 | 11.45 | 0.00 | - | - | 0 | 63.28% |
© 2023 Yahoo. All rights reserved.