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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240503C00070000 | 2024-04-30 2:45PM EDT | 70.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| TLT240503C00075000 | 2024-04-30 2:45PM EDT | 75.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240503C00076000 | 2024-04-23 2:46PM EDT | 76.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240503C00078000 | 2024-04-30 2:45PM EDT | 78.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TLT240503C00080000 | 2024-04-30 2:45PM EDT | 80.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TLT240503C00081000 | 2024-05-02 1:31PM EDT | 81.00 | 7.92 | 0.00 | 0.00 | +0.52 | +7.03% | 1 | 0 | 0.00% |
| TLT240503C00082000 | 2024-05-01 12:01PM EDT | 82.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240503C00083000 | 2024-05-01 12:42PM EDT | 83.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240503C00084000 | 2024-05-02 9:48AM EDT | 84.00 | 4.18 | 0.00 | 0.00 | -0.12 | -2.79% | 5 | 0 | 0.00% |
| TLT240503C00085000 | 2024-05-02 12:48PM EDT | 85.00 | 3.70 | 0.00 | 0.00 | -0.50 | -11.90% | 25 | 0 | 0.00% |
| TLT240503C00086000 | 2024-05-02 2:28PM EDT | 86.00 | 2.91 | 0.00 | 0.00 | +0.26 | +9.81% | 23 | 0 | 0.00% |
| TLT240503C00087000 | 2024-05-02 1:52PM EDT | 87.00 | 1.98 | 0.00 | 0.00 | -0.14 | -6.60% | 651 | 0 | 0.00% |
| TLT240503C00087500 | 2024-05-02 3:39PM EDT | 87.50 | 1.42 | 0.00 | 0.00 | +0.21 | +17.36% | 69 | 0 | 0.00% |
| TLT240503C00088000 | 2024-05-02 3:38PM EDT | 88.00 | 0.99 | 0.00 | 0.00 | +0.14 | +16.47% | 1,501 | 0 | 0.00% |
| TLT240503C00088500 | 2024-05-02 3:59PM EDT | 88.50 | 0.65 | 0.00 | 0.00 | +0.10 | +18.18% | 2,817 | 0 | 0.00% |
| TLT240503C00089000 | 2024-05-02 3:59PM EDT | 89.00 | 0.40 | 0.00 | 0.00 | +0.07 | +21.21% | 9,288 | 0 | 0.78% |
| TLT240503C00089500 | 2024-05-02 3:59PM EDT | 89.50 | 0.21 | 0.00 | 0.00 | +0.01 | +5.00% | 3,409 | 0 | 3.13% |
| TLT240503C00090000 | 2024-05-02 3:59PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 14,626 | 0 | 6.25% |
| TLT240503C00090500 | 2024-05-02 3:53PM EDT | 90.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,222 | 0 | 12.50% |
| TLT240503C00091000 | 2024-05-02 3:53PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 729 | 0 | 12.50% |
| TLT240503C00091500 | 2024-05-02 3:50PM EDT | 91.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| TLT240503C00092000 | 2024-05-02 1:52PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TLT240503C00092500 | 2024-05-02 2:46PM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| TLT240503C00093000 | 2024-05-02 1:53PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLT240503C00093500 | 2024-05-02 1:37PM EDT | 93.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLT240503C00094000 | 2024-05-02 3:30PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TLT240503C00094500 | 2024-05-02 1:51PM EDT | 94.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TLT240503C00095000 | 2024-05-02 2:13PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TLT240503C00095500 | 2024-05-02 10:15AM EDT | 95.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240503C00096000 | 2024-05-02 1:39PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TLT240503C00096500 | 2024-04-26 11:18AM EDT | 96.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| TLT240503C00097000 | 2024-04-30 9:33AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TLT240503C00097500 | 2024-04-25 3:57PM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TLT240503C00098000 | 2024-04-26 11:17AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| TLT240503C00098500 | 2024-04-24 11:13AM EDT | 98.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| TLT240503C00099000 | 2024-04-26 9:47AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLT240503C00099500 | 2024-05-01 9:45AM EDT | 99.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLT240503C00100000 | 2024-05-01 2:59PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240503C00101000 | 2024-05-02 1:38PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TLT240503C00102000 | 2024-04-26 10:08AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLT240503C00103000 | 2024-04-25 10:58AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| TLT240503C00104000 | 2024-04-10 1:26PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TLT240503C00105000 | 2024-04-03 12:43PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLT240503C00106000 | 2024-04-12 12:43PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TLT240503C00110000 | 2024-04-08 2:55PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TLT240503C00115000 | 2024-04-03 9:39AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
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 | 162.50% |
| TLT240503P00075000 | 2024-04-19 11:33AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 298 | 118.75% |
| TLT240503P00076000 | 2024-04-25 1:00PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| TLT240503P00077000 | 2024-04-25 10:10AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 103.13% |
| TLT240503P00078000 | 2024-04-29 9:56AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 240 | 93.75% |
| TLT240503P00079000 | 2024-04-25 9:30AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 620 | 87.50% |
| TLT240503P00080000 | 2024-05-01 1:53PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,822 | 78.13% |
| TLT240503P00081000 | 2024-05-02 10:15AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240503P00082000 | 2024-04-29 9:30AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 424 | 576 | 62.50% |
| TLT240503P00083000 | 2024-05-01 2:38PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 361 | 53.13% |
| TLT240503P00084000 | 2024-05-01 3:29PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 762 | 48.44% |
| TLT240503P00085000 | 2024-05-02 2:44PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TLT240503P00086000 | 2024-05-02 3:55PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1,167 | 0 | 12.50% |
| TLT240503P00087000 | 2024-05-02 3:58PM EDT | 87.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,692 | 11,043 | 26.56% |
| TLT240503P00087500 | 2024-05-02 3:58PM EDT | 87.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 1,404 | 4,637 | 25.20% |
| TLT240503P00088000 | 2024-05-02 3:59PM EDT | 88.00 | 0.13 | 0.11 | 0.13 | -0.11 | -45.83% | 7,183 | 17,792 | 24.51% |
| TLT240503P00088500 | 2024-05-02 3:59PM EDT | 88.50 | 0.25 | 0.24 | 0.26 | -0.21 | -45.65% | 2,437 | 5,824 | 24.02% |
| TLT240503P00089000 | 2024-05-02 3:59PM EDT | 89.00 | 0.47 | 0.45 | 0.48 | -0.26 | -35.62% | 2,273 | 5,078 | 24.22% |
| TLT240503P00089500 | 2024-05-02 3:56PM EDT | 89.50 | 0.82 | 0.76 | 0.80 | -0.24 | -22.64% | 304 | 1,738 | 25.10% |
| TLT240503P00090000 | 2024-05-02 3:57PM EDT | 90.00 | 1.20 | 1.13 | 1.21 | -0.26 | -17.81% | 390 | 3,106 | 27.54% |
| TLT240503P00090500 | 2024-05-02 3:50PM EDT | 90.50 | 1.65 | 1.56 | 1.67 | -0.17 | -9.34% | 134 | 851 | 31.45% |
| TLT240503P00091000 | 2024-05-02 1:24PM EDT | 91.00 | 2.15 | 2.03 | 2.15 | -0.26 | -10.79% | 30 | 215 | 35.74% |
| TLT240503P00091500 | 2024-05-02 3:32PM EDT | 91.50 | 2.61 | 2.53 | 2.65 | -0.27 | -9.38% | 50 | 498 | 41.80% |
| TLT240503P00092000 | 2024-05-02 3:50PM EDT | 92.00 | 3.10 | 3.00 | 3.15 | -0.32 | -9.36% | 337 | 858 | 47.46% |
| TLT240503P00092500 | 2024-05-02 12:38PM EDT | 92.50 | 3.83 | 3.50 | 3.65 | -0.17 | -4.25% | 1 | 11 | 53.13% |
| TLT240503P00093000 | 2024-05-01 3:53PM EDT | 93.00 | 4.50 | 4.00 | 4.15 | 0.00 | - | 2,290 | 1 | 58.59% |
| TLT240503P00093500 | 2024-05-02 3:02PM EDT | 93.50 | 4.65 | 4.50 | 4.65 | -0.35 | -7.00% | 5 | 3 | 63.87% |
| TLT240503P00094000 | 2024-05-02 2:59PM EDT | 94.00 | 5.00 | 5.00 | 5.15 | -0.50 | -9.09% | 171 | 175 | 50.00% |
| TLT240503P00094500 | 2024-05-02 3:53PM EDT | 94.50 | 5.65 | 5.50 | 5.65 | -0.35 | -5.83% | 8 | 6 | 53.91% |
| TLT240503P00095000 | 2024-05-02 3:03PM EDT | 95.00 | 6.15 | 6.00 | 6.15 | -0.33 | -5.09% | 403 | 137 | 57.81% |
| TLT240503P00095500 | 2024-05-02 3:01PM EDT | 95.50 | 6.60 | 6.50 | 6.65 | -0.40 | -5.71% | 3 | 2 | 62.50% |
| TLT240503P00096000 | 2024-05-02 3:00PM EDT | 96.00 | 7.10 | 7.00 | 7.15 | -0.40 | -5.33% | 1 | 1 | 65.63% |
| TLT240503P00096500 | 2024-05-01 3:51PM EDT | 96.50 | 7.92 | 7.50 | 7.65 | 0.00 | - | 510 | 0 | 70.31% |
| TLT240503P00097000 | 2024-05-01 3:51PM EDT | 97.00 | 8.42 | 8.00 | 8.15 | 0.00 | - | 770 | 0 | 73.44% |
| TLT240503P00097500 | 2024-05-01 3:51PM EDT | 97.50 | 8.92 | 8.50 | 8.65 | 0.00 | - | 138 | 0 | 77.34% |
| TLT240503P00098000 | 2024-05-02 3:00PM EDT | 98.00 | 9.10 | 9.00 | 9.15 | -0.32 | -3.40% | 1 | 1 | 81.25% |
| TLT240503P00098500 | 2024-05-01 3:51PM EDT | 98.50 | 9.92 | 9.50 | 9.65 | 0.00 | - | 380 | 0 | 84.38% |
| TLT240503P00099000 | 2024-05-01 3:51PM EDT | 99.00 | 10.94 | 10.00 | 10.15 | +0.49 | +4.69% | 6 | 0 | 88.28% |
| TLT240503P00099500 | 2024-05-01 3:51PM EDT | 99.50 | 10.95 | 10.50 | 10.65 | 0.00 | - | 90 | 0 | 92.19% |
| TLT240503P00100000 | 2024-05-01 3:41PM EDT | 100.00 | 11.50 | 11.00 | 11.15 | 0.00 | - | 7 | 0 | 95.31% |
| TLT240503P00101000 | 2024-05-01 3:51PM EDT | 101.00 | 12.45 | 12.00 | 12.15 | 0.00 | - | 33 | 0 | 103.13% |
| TLT240503P00102000 | 2024-05-01 3:52PM EDT | 102.00 | 13.43 | 13.00 | 13.15 | 0.00 | - | 77 | 0 | 109.38% |
| TLT240503P00104000 | 2024-05-01 3:51PM EDT | 104.00 | 15.45 | 15.00 | 15.15 | 0.00 | - | 57 | 0 | 121.88% |
| TLT240503P00105000 | 2024-05-01 3:51PM EDT | 105.00 | 15.95 | 16.00 | 16.15 | -0.47 | -2.86% | 22 | 0 | 129.69% |
| TLT240503P00106000 | 2024-05-01 3:52PM EDT | 106.00 | 17.40 | 17.00 | 17.15 | 0.00 | - | 179 | 0 | 135.94% |
| TLT240503P00110000 | 2024-05-01 3:51PM EDT | 110.00 | 21.42 | 21.00 | 21.15 | 0.00 | - | 33 | 0 | 159.38% |
© 2024 Yahoo. All rights reserved.