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
94.45 -0.17 (-0.18%)
After hours: 06:05PM EDT
In the money
Show:ListStraddle
Strike:86.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240328C000860002024-03-14 3:54PM EDT2024-03-287.198.508.700.00-1212104.30%
TLT240405C000860002024-02-22 4:33PM EDT2024-04-056.728.008.100.00-10100.00%
TLT240412C000860002024-03-14 3:54PM EDT2024-04-127.238.509.600.00-141451.07%
TLT240419C000860002024-03-28 12:39PM EDT2024-04-198.878.558.70+1.71+23.88%1023921.78%
TLT240426C000860002024-03-19 1:01PM EDT2024-04-267.358.658.800.00-61022.56%
TLT240517C000860002024-03-15 12:27PM EDT2024-05-177.698.808.900.00--219.24%
TLT240621C000860002024-03-28 11:02AM EDT2024-06-219.359.059.20+0.55+6.25%926918.31%
TLT240719C000860002024-02-21 3:46PM EDT2024-07-197.808.808.950.00-538813.45%
TLT240816C000860002024-03-28 12:49PM EDT2024-08-169.959.559.70+1.20+13.71%108117.79%
TLT240920C000860002024-03-25 12:55PM EDT2024-09-209.059.8010.150.00-110818.41%
TLT240930C000860002024-03-27 11:30AM EDT2024-09-309.859.9010.300.00-15418.67%
TLT241018C000860002024-03-28 1:17PM EDT2024-10-1810.3010.0510.45-1.30-11.21%424418.54%
TLT241115C000860002023-12-15 12:29PM EDT2024-11-1516.2212.8013.300.00-6328.86%
TLT241220C000860002024-02-22 2:04PM EDT2024-12-209.5010.3510.550.00-4516.62%
TLT241231C000860002024-03-06 12:17PM EDT2024-12-3112.1010.6511.150.00-29818.62%
TLT250117C000860002024-03-14 10:06AM EDT2025-01-1710.2010.9511.200.00-1063118.26%
TLT250221C000860002024-02-16 2:21PM EDT2025-02-2110.5010.1010.450.00-3314.58%
TLT260116C000860002024-03-22 12:53PM EDT2026-01-1613.5013.1015.250.00-111221.49%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240328P000860002024-03-25 12:13PM EDT2024-03-280.010.000.010.00-146170.31%
TLT240403P000860002024-03-25 9:52AM EDT2024-04-030.010.000.010.00-101228.91%
TLT240405P000860002024-03-28 1:32PM EDT2024-04-050.010.000.010.00-371225.39%
TLT240412P000860002024-03-28 10:03AM EDT2024-04-120.010.010.02-0.01-50.00%1426920.90%
TLT240419P000860002024-03-28 12:53PM EDT2024-04-190.030.010.030.00-641,75618.46%
TLT240426P000860002024-03-27 2:40PM EDT2024-04-260.040.030.040.00-3818916.90%
TLT240503P000860002024-03-25 2:12PM EDT2024-05-030.090.050.060.00-42316.31%
TLT240517P000860002024-03-28 2:23PM EDT2024-05-170.100.090.11-0.01-9.09%24035915.53%
TLT240621P000860002024-03-28 1:46PM EDT2024-06-210.260.250.28-0.11-29.73%243,50814.84%
TLT240719P000860002024-03-28 3:27PM EDT2024-07-190.390.360.41-0.11-22.00%1152614.33%
TLT240816P000860002024-03-28 2:12PM EDT2024-08-160.580.550.61-0.18-23.68%5043414.50%
TLT240920P000860002024-03-28 2:46PM EDT2024-09-200.780.750.83-0.13-14.29%222914.44%
TLT240930P000860002024-03-19 1:28PM EDT2024-09-300.770.780.89-0.48-38.40%54314.42%
TLT241018P000860002024-03-28 12:44PM EDT2024-10-180.930.941.04-0.24-20.51%115014.60%
TLT241115P000860002024-03-28 10:29AM EDT2024-11-151.271.221.31-0.03-2.31%78215.03%
TLT241220P000860002024-03-28 3:29PM EDT2024-12-201.471.441.60-0.14-8.70%49715.27%
TLT241231P000860002024-03-21 1:34PM EDT2024-12-311.961.471.600.00-101914.97%
TLT250117P000860002024-03-27 10:56AM EDT2025-01-171.701.601.650.00-2111,12814.73%
TLT250221P000860002024-03-14 3:15PM EDT2025-02-212.251.621.820.00-123814.58%
TLT250321P000860002024-03-28 2:47PM EDT2025-03-211.901.791.92-0.40-17.39%16514.35%
TLT260116P000860002024-03-28 12:26PM EDT2026-01-163.322.554.70-0.38-10.27%518317.21%