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:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00065000 | 2024-05-01 11:18AM EDT | 65.00 | 23.40 | 23.55 | 23.70 | +0.15 | +0.65% | 3 | 0 | 196.09% |
| TLT240503C00070000 | 2024-04-30 2:45PM EDT | 70.00 | 18.25 | 18.55 | 18.70 | 0.00 | - | 95 | 0 | 154.30% |
| TLT240503C00075000 | 2024-04-30 2:45PM EDT | 75.00 | 13.25 | 13.55 | 13.70 | 0.00 | - | 40 | 1 | 114.45% |
| TLT240503C00076000 | 2024-04-23 2:46PM EDT | 76.00 | 13.15 | 12.55 | 12.70 | 0.00 | - | - | 0 | 106.64% |
| TLT240503C00078000 | 2024-04-30 2:45PM EDT | 78.00 | 10.25 | 10.55 | 10.70 | 0.00 | - | 35 | 0 | 91.02% |
| TLT240503C00080000 | 2024-04-30 2:45PM EDT | 80.00 | 8.30 | 8.55 | 8.70 | 0.00 | - | 80 | 6 | 75.78% |
| TLT240503C00081000 | 2024-04-23 3:29PM EDT | 81.00 | 7.40 | 7.55 | 7.70 | -0.63 | -7.85% | 1 | 3 | 67.97% |
| TLT240503C00082000 | 2024-05-01 12:01PM EDT | 82.00 | 6.45 | 6.55 | 6.70 | +0.15 | +2.38% | 1 | 2 | 60.16% |
| TLT240503C00083000 | 2024-05-01 12:42PM EDT | 83.00 | 5.55 | 5.55 | 5.70 | -0.75 | -11.90% | 5 | 0 | 52.34% |
| TLT240503C00084000 | 2024-04-26 9:32AM EDT | 84.00 | 4.30 | 4.55 | 4.70 | 0.00 | - | 3 | 1 | 53.13% |
| TLT240503C00085000 | 2024-05-01 2:48PM EDT | 85.00 | 4.20 | 3.55 | 3.70 | +0.90 | +27.27% | 17 | 26 | 43.95% |
| TLT240503C00086000 | 2024-05-01 3:36PM EDT | 86.00 | 2.65 | 2.59 | 2.68 | +0.36 | +15.72% | 177 | 202 | 33.01% |
| TLT240503C00087000 | 2024-05-01 3:00PM EDT | 87.00 | 2.12 | 1.64 | 1.72 | +0.82 | +63.08% | 51 | 911 | 25.88% |
| TLT240503C00087500 | 2024-05-01 3:54PM EDT | 87.50 | 1.21 | 1.20 | 1.29 | +0.26 | +27.37% | 339 | 4,587 | 23.93% |
| TLT240503C00088000 | 2024-05-01 3:59PM EDT | 88.00 | 0.85 | 0.84 | 0.89 | +0.27 | +46.55% | 1,526 | 27,637 | 21.73% |
| TLT240503C00088500 | 2024-05-01 3:59PM EDT | 88.50 | 0.55 | 0.54 | 0.57 | +0.17 | +44.74% | 3,223 | 2,146 | 20.61% |
| TLT240503C00089000 | 2024-05-01 3:59PM EDT | 89.00 | 0.33 | 0.32 | 0.34 | +0.09 | +37.50% | 9,505 | 10,564 | 20.26% |
| TLT240503C00089500 | 2024-05-01 3:57PM EDT | 89.50 | 0.20 | 0.18 | 0.20 | +0.06 | +42.86% | 4,061 | 17,575 | 20.80% |
| TLT240503C00090000 | 2024-05-01 3:58PM EDT | 90.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 16,988 | 9,046 | 20.51% |
| TLT240503C00090500 | 2024-05-01 3:59PM EDT | 90.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 8,508 | 12,509 | 21.88% |
| TLT240503C00091000 | 2024-05-01 3:58PM EDT | 91.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 899 | 25,119 | 23.44% |
| TLT240503C00091500 | 2024-05-01 3:23PM EDT | 91.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 151 | 23,052 | 25.78% |
| TLT240503C00092000 | 2024-05-01 3:09PM EDT | 92.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 224 | 4,059 | 26.95% |
| TLT240503C00092500 | 2024-05-01 3:01PM EDT | 92.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 229 | 1,116 | 30.47% |
| TLT240503C00093000 | 2024-05-01 3:56PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 211 | 1,654 | 29.69% |
| TLT240503C00093500 | 2024-05-01 3:49PM EDT | 93.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 500 | 32.81% |
| TLT240503C00094000 | 2024-05-01 3:07PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 6,410 | 35.94% |
| TLT240503C00094500 | 2024-05-01 2:02PM EDT | 94.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,643 | 38.28% |
| TLT240503C00095000 | 2024-05-01 10:29AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,171 | 40.63% |
| TLT240503C00095500 | 2024-04-30 9:45AM EDT | 95.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,316 | 43.75% |
| TLT240503C00096000 | 2024-04-29 12:31PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,308 | 46.88% |
| TLT240503C00096500 | 2024-04-26 11:18AM EDT | 96.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 746 | 48.44% |
| TLT240503C00097000 | 2024-04-30 9:33AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 734 | 51.56% |
| TLT240503C00097500 | 2024-04-25 3:57PM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 288 | 50.00% |
| TLT240503C00098000 | 2024-04-26 11:17AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 595 | 53.13% |
| TLT240503C00098500 | 2024-04-24 11:13AM EDT | 98.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 548 | 54.69% |
| TLT240503C00099000 | 2024-04-26 9:47AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 314 | 56.25% |
| TLT240503C00099500 | 2024-04-25 3:58PM EDT | 99.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 366 | 59.38% |
| TLT240503C00100000 | 2024-05-01 2:59PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,499 | 62.50% |
| TLT240503C00101000 | 2024-04-26 12:38PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,331 | 65.63% |
| TLT240503C00102000 | 2024-04-26 10:08AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 138 | 70.31% |
| TLT240503C00103000 | 2024-04-25 10:58AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 237 | 75.00% |
| TLT240503C00104000 | 2024-04-10 1:26PM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 123 | 78.13% |
| TLT240503C00105000 | 2024-04-03 12:43PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 84.38% |
| TLT240503C00106000 | 2024-04-12 12:43PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 172 | 87.50% |
| TLT240503C00110000 | 2024-04-08 2:55PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 27 | 103.13% |
| TLT240503C00115000 | 2024-04-03 9:39AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 121.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00070000 | 2024-04-15 2:09PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 112.50% |
| TLT240503P00075000 | 2024-04-19 11:33AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 298 | 81.25% |
| TLT240503P00076000 | 2024-04-25 1:00PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 75.00% |
| TLT240503P00077000 | 2024-04-25 10:10AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 71.88% |
| TLT240503P00078000 | 2024-04-29 9:56AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 240 | 65.63% |
| TLT240503P00079000 | 2024-04-25 9:30AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 620 | 59.38% |
| TLT240503P00080000 | 2024-05-01 1:53PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,823 | 53.13% |
| TLT240503P00081000 | 2024-04-30 9:45AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,600 | 51.56% |
| TLT240503P00082000 | 2024-04-29 9:30AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 424 | 576 | 45.31% |
| TLT240503P00083000 | 2024-05-01 2:38PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 360 | 39.06% |
| TLT240503P00084000 | 2024-05-01 2:24PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 744 | 32.81% |
| TLT240503P00085000 | 2024-05-01 3:16PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,040 | 6,833 | 25.78% |
| TLT240503P00086000 | 2024-05-01 3:59PM EDT | 86.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 1,261 | 6,566 | 21.88% |
| TLT240503P00087000 | 2024-05-01 3:58PM EDT | 87.00 | 0.07 | 0.05 | 0.06 | -0.19 | -73.08% | 6,136 | 6,879 | 18.95% |
| TLT240503P00087500 | 2024-05-01 3:59PM EDT | 87.50 | 0.12 | 0.12 | 0.13 | -0.28 | -70.00% | 5,278 | 4,432 | 18.75% |
| TLT240503P00088000 | 2024-05-01 3:59PM EDT | 88.00 | 0.24 | 0.23 | 0.25 | -0.39 | -61.90% | 14,852 | 17,511 | 18.36% |
| TLT240503P00088500 | 2024-05-01 3:58PM EDT | 88.50 | 0.46 | 0.42 | 0.45 | -0.45 | -49.45% | 2,478 | 5,475 | 18.36% |
| TLT240503P00089000 | 2024-05-01 3:58PM EDT | 89.00 | 0.73 | 0.69 | 0.73 | -0.52 | -41.60% | 2,403 | 4,811 | 18.26% |
| TLT240503P00089500 | 2024-05-01 3:46PM EDT | 89.50 | 1.06 | 1.04 | 1.10 | -0.69 | -39.43% | 382 | 1,616 | 18.75% |
| TLT240503P00090000 | 2024-05-01 3:56PM EDT | 90.00 | 1.46 | 1.45 | 1.52 | -0.62 | -29.81% | 542 | 3,116 | 19.14% |
| TLT240503P00090500 | 2024-05-01 3:28PM EDT | 90.50 | 1.82 | 1.91 | 1.99 | -0.73 | -28.63% | 73 | 1,633 | 20.90% |
| TLT240503P00091000 | 2024-05-01 3:33PM EDT | 91.00 | 2.41 | 2.38 | 2.48 | -0.64 | -20.98% | 106 | 1,394 | 23.44% |
| TLT240503P00091500 | 2024-05-01 3:34PM EDT | 91.50 | 2.88 | 2.88 | 2.98 | -0.67 | -18.87% | 75 | 840 | 27.34% |
| TLT240503P00092000 | 2024-05-01 3:34PM EDT | 92.00 | 3.42 | 3.35 | 3.50 | -0.69 | -16.79% | 94 | 2,283 | 33.40% |
| TLT240503P00092500 | 2024-05-01 3:53PM EDT | 92.50 | 4.00 | 3.85 | 4.00 | -0.30 | -6.98% | 520 | 381 | 37.11% |
| TLT240503P00093000 | 2024-05-01 3:53PM EDT | 93.00 | 4.50 | 4.35 | 4.50 | -0.30 | -6.25% | 2,290 | 405 | 40.63% |
| TLT240503P00093500 | 2024-05-01 3:53PM EDT | 93.50 | 5.00 | 4.85 | 5.00 | -0.31 | -5.84% | 1,950 | 368 | 44.14% |
| TLT240503P00094000 | 2024-05-01 3:53PM EDT | 94.00 | 5.50 | 5.35 | 5.50 | -0.25 | -4.35% | 3,427 | 639 | 47.66% |
| TLT240503P00094500 | 2024-05-01 3:53PM EDT | 94.50 | 6.00 | 5.85 | 6.00 | -0.12 | -1.96% | 1,008 | 198 | 50.98% |
| TLT240503P00095000 | 2024-05-01 3:54PM EDT | 95.00 | 6.48 | 6.35 | 6.50 | -0.37 | -5.40% | 6,103 | 1,038 | 54.30% |
| TLT240503P00095500 | 2024-05-01 3:53PM EDT | 95.50 | 7.00 | 6.85 | 7.00 | -0.38 | -5.15% | 3,430 | 641 | 57.42% |
| TLT240503P00096000 | 2024-05-01 3:21PM EDT | 96.00 | 7.50 | 7.35 | 7.50 | +0.10 | +1.35% | 4,040 | 760 | 60.74% |
| TLT240503P00096500 | 2024-05-01 3:17PM EDT | 96.50 | 7.92 | 7.85 | 8.00 | -0.08 | -1.00% | 510 | 121 | 64.06% |
| TLT240503P00097000 | 2024-05-01 3:51PM EDT | 97.00 | 8.42 | 8.35 | 8.50 | +0.52 | +6.58% | 770 | 142 | 67.19% |
| TLT240503P00097500 | 2024-05-01 3:21PM EDT | 97.50 | 8.92 | 8.85 | 9.00 | +0.52 | +6.19% | 138 | 26 | 69.92% |
| TLT240503P00098000 | 2024-05-01 3:51PM EDT | 98.00 | 9.42 | 9.35 | 9.50 | -0.03 | -0.32% | 212 | 38 | 73.05% |
| TLT240503P00098500 | 2024-05-01 3:51PM EDT | 98.50 | 9.92 | 9.85 | 10.00 | -0.28 | -2.75% | 380 | 69 | 76.17% |
| TLT240503P00099000 | 2024-05-01 3:51PM EDT | 99.00 | 10.45 | 10.35 | 10.50 | +0.20 | +1.95% | 76 | 13 | 78.91% |
| TLT240503P00099500 | 2024-05-01 3:51PM EDT | 99.50 | 10.95 | 10.85 | 11.00 | -0.45 | -3.95% | 90 | 15 | 82.03% |
| TLT240503P00100000 | 2024-05-01 3:41PM EDT | 100.00 | 11.50 | 11.35 | 11.50 | +0.35 | +3.14% | 7 | 3 | 85.16% |
| TLT240503P00101000 | 2024-05-01 3:51PM EDT | 101.00 | 12.45 | 12.35 | 12.50 | -0.50 | -3.86% | 33 | 6 | 90.63% |
| TLT240503P00102000 | 2024-05-01 3:21PM EDT | 102.00 | 13.43 | 13.35 | 13.50 | -1.32 | -8.95% | 77 | 15 | 96.09% |
| TLT240503P00104000 | 2024-05-01 3:51PM EDT | 104.00 | 15.45 | 15.35 | 15.50 | -0.05 | -0.32% | 57 | 11 | 107.03% |
| TLT240503P00105000 | 2024-05-01 3:41PM EDT | 105.00 | 16.42 | 16.35 | 16.50 | -0.38 | -2.26% | 152 | 27 | 112.50% |
| TLT240503P00106000 | 2024-04-29 1:59PM EDT | 106.00 | 17.40 | 17.35 | 17.50 | 0.00 | - | 179 | 32 | 117.58% |
| TLT240503P00110000 | 2024-05-01 3:51PM EDT | 110.00 | 21.42 | 21.35 | 21.50 | +0.07 | +0.33% | 33 | 6 | 137.50% |
© 2024 Yahoo. All rights reserved.