New Zealand markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
94.62-0.08 (-0.08%)
At close: 04:00PM EDT
94.54 -0.08 (-0.08%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240328C001100002024-03-22 2:13PM EDT2024-03-280.010.000.010.00-94,040106.25%
TLT240405C001100002024-03-28 12:53PM EDT2024-04-050.010.000.010.00-1223537.50%
TLT240412C001100002024-03-28 2:31PM EDT2024-04-120.010.000.010.00-223728.13%
TLT240419C001100002024-03-28 9:45AM EDT2024-04-190.010.000.020.00-405,80625.39%
TLT240426C001100002024-03-26 1:05PM EDT2024-04-260.020.010.020.00-424522.27%
TLT240517C001100002024-03-28 2:31PM EDT2024-05-170.050.050.060.00-405,10719.92%
TLT240621C001100002024-03-28 1:17PM EDT2024-06-210.110.090.120.00-5619,98217.19%
TLT240628C001100002024-03-27 1:30PM EDT2024-06-280.140.110.130.00-53,32216.75%
TLT240719C001100002024-03-28 3:27PM EDT2024-07-190.190.180.220.00-7318,13716.80%
TLT240816C001100002024-03-27 1:54PM EDT2024-08-160.310.280.330.00-2012,41216.46%
TLT240920C001100002024-03-27 2:53PM EDT2024-09-200.490.450.530.00-43,56116.58%
TLT240930C001100002024-03-25 1:58PM EDT2024-09-300.560.490.58+0.06+12.00%789316.52%
TLT241018C001100002024-03-28 1:21PM EDT2024-10-180.670.600.70+0.03+4.69%1876816.63%
TLT241115C001100002024-03-28 1:25PM EDT2024-11-150.900.830.93+0.03+3.45%262316.98%
TLT241220C001100002024-03-28 1:01PM EDT2024-12-201.131.031.14+0.04+3.67%48,65316.91%
TLT241231C001100002024-03-28 3:21PM EDT2024-12-311.131.071.14+0.03+2.73%240416.57%
TLT250117C001100002024-03-28 2:44PM EDT2025-01-171.301.211.32+0.05+4.00%9314,46216.91%
TLT250221C001100002024-03-28 2:31PM EDT2025-02-211.461.411.53+0.26+21.67%1521,55416.85%
TLT250321C001100002024-03-28 3:28PM EDT2025-03-211.671.571.820.00-157817.27%
TLT260116C001100002024-03-28 12:42PM EDT2026-01-164.153.804.00-0.04-0.95%534,53817.99%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240328P001100002024-03-15 9:30AM EDT2024-03-2817.0015.3015.500.00-40121.88%
TLT240403P001100002024-03-25 2:36PM EDT2024-04-0316.7715.5515.750.00-101070.80%
TLT240419P001100002024-03-18 3:47PM EDT2024-04-1917.3515.6015.700.00-11540.63%
TLT240517P001100002024-03-27 11:02AM EDT2024-05-1715.9614.6015.750.00-486528.22%
TLT240621P001100002024-03-14 12:23PM EDT2024-06-2116.8315.6015.750.00-22521.75%
TLT240628P001100002024-02-21 3:45PM EDT2024-06-2818.0716.1516.250.00-8426.36%
TLT240719P001100002024-02-22 11:24AM EDT2024-07-1917.5316.1516.250.00-1023.80%
TLT240816P001100002024-03-08 4:34PM EDT2024-08-1614.2714.6015.750.00-1116.94%
TLT240920P001100002024-03-05 10:32AM EDT2024-09-2014.8215.5515.750.00-1115.19%
TLT240930P001100002024-03-28 11:38AM EDT2024-09-3015.3015.5515.75-0.45-2.86%31,38414.77%
TLT241018P001100002024-02-12 11:59AM EDT2024-10-1816.5715.6015.750.00-202114.11%
TLT241115P001100002024-03-18 12:00PM EDT2024-11-1517.3515.5515.750.00-8012313.26%
TLT241220P001100002024-03-25 12:52PM EDT2024-12-2016.7015.6015.800.00-38812.75%
TLT241231P001100002024-02-05 10:50AM EDT2024-12-3115.5014.6014.900.00--10.00%
TLT250117P001100002024-03-27 10:30AM EDT2025-01-1716.2015.5515.800.00-103,47012.13%
TLT250221P001100002024-03-08 10:39AM EDT2025-02-2114.8315.5518.000.00-7720.91%
TLT250321P001100002024-03-26 11:07AM EDT2025-03-2117.6015.6515.950.00-8811.93%
TLT260116P001100002024-03-28 11:31AM EDT2026-01-1616.4014.8018.45+0.03+0.18%241,54715.91%