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
94.49 -0.13 (-0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:82.00
Callsfor3 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240419C000820002024-03-28 1:49PM EDT2024-04-1912.7012.6012.70+1.07+9.20%12526231.06%
TLT240621C000820002024-03-13 9:35AM EDT2024-06-2113.2012.9013.050.00-230022.63%
TLT240719C000820002024-03-15 3:34PM EDT2024-07-1911.8112.9513.150.00-101720.78%
TLT240816C000820002024-03-05 4:53PM EDT2024-08-1614.4513.1513.350.00-11220.44%
TLT240920C000820002024-03-13 11:54AM EDT2024-09-2013.5513.3013.650.00-122720.46%
TLT240930C000820002024-03-08 11:00AM EDT2024-09-3015.0513.3513.750.00-71620.56%
TLT241018C000820002024-03-26 9:32AM EDT2024-10-1812.6513.4513.850.00-1720.24%
TLT241220C000820002024-03-28 11:32AM EDT2024-12-2014.4013.8514.35+0.25+1.77%73920.15%
TLT250117C000820002024-03-25 10:15AM EDT2025-01-1713.3514.1514.350.00-31050319.17%
TLT250221C000820002024-02-26 3:12PM EDT2025-02-2113.7514.3514.700.00-1119.57%
TLT260116C000820002024-03-28 9:58AM EDT2026-01-1616.8014.1019.00+0.25+1.51%32024.67%
Putsfor3 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240403P000820002024-03-25 10:54AM EDT2024-04-030.010.000.010.00-3344.53%
TLT240405P000820002024-03-18 11:01AM EDT2024-04-050.020.000.010.00--2238.28%
TLT240419P000820002024-03-28 11:42AM EDT2024-04-190.010.000.020.00-221,04325.39%
TLT240517P000820002024-03-28 2:47PM EDT2024-05-170.050.040.05-0.01-16.67%13719.14%
TLT240621P000820002024-03-28 1:27PM EDT2024-06-210.130.110.130.00-51,53317.29%
TLT240719P000820002024-03-26 3:46PM EDT2024-07-190.200.140.180.00-2121516.02%
TLT240816P000820002024-03-25 1:59PM EDT2024-08-160.330.240.280.00-510,37715.82%
TLT240920P000820002024-03-28 3:14PM EDT2024-09-200.380.350.41-0.11-22.45%167415.55%
TLT240930P000820002024-03-22 12:29PM EDT2024-09-300.480.350.420.00-44915.24%
TLT241018P000820002024-03-22 10:34AM EDT2024-10-180.570.450.520.00-519915.41%
TLT241115P000820002024-03-26 12:37PM EDT2024-11-150.810.630.710.00-121915.82%
TLT241220P000820002024-03-28 12:44PM EDT2024-12-200.810.770.87-0.17-17.35%55315.72%
TLT250117P000820002024-03-28 10:42AM EDT2025-01-170.900.850.95-0.06-6.25%11,85815.41%
TLT250221P000820002024-03-18 12:47PM EDT2025-02-211.580.951.080.00-1515.21%
TLT250321P000820002024-03-22 3:59PM EDT2025-03-211.251.031.220.00-3215.25%
TLT260116P000820002024-03-27 2:55PM EDT2026-01-162.342.092.810.00-1261915.89%