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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00060000 | 2024-05-30 9:47AM EDT | 60.00 | 29.56 | 30.45 | 30.60 | 0.00 | - | 1 | 3 | 136.72% |
| TLT240607C00070000 | 2024-05-31 3:19PM EDT | 70.00 | 20.31 | 20.45 | 20.60 | +0.46 | +2.32% | 1 | 3 | 90.63% |
| TLT240607C00080000 | 2024-05-24 12:59PM EDT | 80.00 | 11.32 | 10.45 | 10.60 | 0.00 | - | 2 | 7 | 55.27% |
| TLT240607C00081000 | 2024-05-23 9:44AM EDT | 81.00 | 10.70 | 9.45 | 9.60 | 0.00 | - | - | 1 | 50.78% |
| TLT240607C00082000 | 2024-05-31 3:30PM EDT | 82.00 | 8.32 | 8.50 | 8.60 | -1.38 | -14.23% | 1 | 3 | 46.19% |
| TLT240607C00082500 | 2024-05-14 3:49PM EDT | 82.50 | 8.60 | 7.95 | 8.10 | 0.00 | - | - | 5 | 43.95% |
| TLT240607C00083000 | 2024-05-31 2:52PM EDT | 83.00 | 7.25 | 7.50 | 7.60 | -0.60 | -7.64% | 20 | 22 | 41.60% |
| TLT240607C00084000 | 2024-05-31 2:52PM EDT | 84.00 | 6.25 | 6.50 | 6.60 | +1.44 | +29.94% | 15 | 17 | 37.11% |
| TLT240607C00084500 | 2024-05-08 1:40PM EDT | 84.50 | 6.25 | 5.95 | 6.10 | 0.00 | - | - | 3 | 34.77% |
| TLT240607C00085000 | 2024-05-31 2:52PM EDT | 85.00 | 5.25 | 5.50 | 5.60 | -0.60 | -10.26% | 30 | 35 | 32.42% |
| TLT240607C00086000 | 2024-05-31 2:52PM EDT | 86.00 | 4.25 | 4.45 | 4.60 | +1.23 | +40.73% | 58 | 27 | 27.74% |
| TLT240607C00086500 | 2024-05-31 2:52PM EDT | 86.50 | 3.75 | 3.95 | 4.10 | +0.39 | +11.61% | 60 | 80 | 25.34% |
| TLT240607C00087000 | 2024-05-31 2:52PM EDT | 87.00 | 3.25 | 3.45 | 3.60 | +0.36 | +12.46% | 151 | 56 | 22.95% |
| TLT240607C00087500 | 2024-05-31 2:52PM EDT | 87.50 | 2.76 | 3.00 | 3.10 | +0.46 | +20.00% | 30 | 39 | 20.41% |
| TLT240607C00088000 | 2024-05-31 2:52PM EDT | 88.00 | 2.32 | 2.48 | 2.59 | +0.50 | +27.47% | 757 | 338 | 17.53% |
| TLT240607C00088500 | 2024-05-31 3:12PM EDT | 88.50 | 1.80 | 1.98 | 2.09 | +0.35 | +24.14% | 58 | 156 | 14.94% |
| TLT240607C00089000 | 2024-05-31 3:46PM EDT | 89.00 | 1.41 | 1.50 | 1.59 | +0.37 | +35.58% | 446 | 832 | 12.31% |
| TLT240607C00089500 | 2024-05-31 3:53PM EDT | 89.50 | 1.08 | 1.12 | 1.15 | +0.30 | +38.46% | 646 | 1,061 | 11.04% |
| TLT240607C00090000 | 2024-05-31 3:58PM EDT | 90.00 | 0.79 | 0.81 | 0.82 | +0.26 | +49.06% | 11,475 | 2,894 | 11.38% |
| TLT240607C00090500 | 2024-05-31 3:59PM EDT | 90.50 | 0.55 | 0.55 | 0.57 | +0.21 | +61.76% | 6,525 | 1,129 | 11.91% |
| TLT240607C00091000 | 2024-05-31 3:58PM EDT | 91.00 | 0.36 | 0.36 | 0.38 | +0.14 | +63.64% | 8,336 | 3,198 | 12.31% |
| TLT240607C00091500 | 2024-05-31 3:58PM EDT | 91.50 | 0.23 | 0.23 | 0.24 | +0.11 | +91.67% | 3,415 | 13,296 | 12.55% |
| TLT240607C00092000 | 2024-05-31 3:58PM EDT | 92.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 5,327 | 7,652 | 12.94% |
| TLT240607C00092500 | 2024-05-31 3:58PM EDT | 92.50 | 0.08 | 0.08 | 0.10 | +0.03 | +60.00% | 222 | 964 | 13.67% |
| TLT240607C00093000 | 2024-05-31 3:58PM EDT | 93.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 314 | 2,524 | 13.97% |
| TLT240607C00093500 | 2024-05-31 1:23PM EDT | 93.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 178 | 461 | 15.33% |
| TLT240607C00094000 | 2024-05-31 2:48PM EDT | 94.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 30 | 12,123 | 15.63% |
| TLT240607C00094500 | 2024-05-31 11:12AM EDT | 94.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 18 | 336 | 17.38% |
| TLT240607C00095000 | 2024-05-31 2:33PM EDT | 95.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 11 | 1,646 | 19.14% |
| TLT240607C00095500 | 2024-05-31 3:52PM EDT | 95.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 31 | 19.53% |
| TLT240607C00096000 | 2024-05-29 9:46AM EDT | 96.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 940 | 21.09% |
| TLT240607C00096500 | 2024-05-24 12:07PM EDT | 96.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 10 | 22.66% |
| TLT240607C00097000 | 2024-05-28 3:56PM EDT | 97.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 348 | 24.02% |
| TLT240607C00097500 | 2024-05-30 1:32PM EDT | 97.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 4 | 25.39% |
| TLT240607C00098000 | 2024-05-31 2:09PM EDT | 98.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 281 | 726 | 26.95% |
| TLT240607C00099000 | 2024-05-31 3:42PM EDT | 99.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 182 | 29.69% |
| TLT240607C00100000 | 2024-05-30 1:31PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 651 | 32.81% |
| TLT240607C00101000 | 2024-05-29 11:04AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 202 | 32.81% |
| TLT240607C00104000 | 2024-05-21 9:36AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 39.84% |
| TLT240607C00105000 | 2024-05-20 9:40AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 439 | 42.19% |
| TLT240607C00110000 | 2024-05-31 2:45PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 93 | 50.00% |
| TLT240607C00115000 | 2024-05-13 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| TLT240607C00125000 | 2024-05-21 1:32PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 78.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00060000 | 2024-05-21 1:45PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 100.00% |
| TLT240607P00070000 | 2024-05-09 10:13AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 65.63% |
| TLT240607P00075000 | 2024-05-09 11:51AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 50.00% |
| TLT240607P00079000 | 2024-05-29 11:04AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 152 | 39.06% |
| TLT240607P00080000 | 2024-05-31 2:47PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 270 | 35.94% |
| TLT240607P00081000 | 2024-05-30 10:28AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 20 | 32.81% |
| TLT240607P00082000 | 2024-05-30 3:24PM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 546 | 640 | 29.69% |
| TLT240607P00082500 | 2024-05-28 3:35PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 28.13% |
| TLT240607P00083000 | 2024-05-30 11:01AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 79 | 26.56% |
| TLT240607P00083500 | 2024-05-31 12:45PM EDT | 83.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 327 | 25.00% |
| TLT240607P00084000 | 2024-05-31 2:15PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,652 | 181 | 23.05% |
| TLT240607P00084500 | 2024-05-30 11:59AM EDT | 84.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 389 | 23.83% |
| TLT240607P00085000 | 2024-05-31 3:04PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 28 | 868 | 21.88% |
| TLT240607P00085500 | 2024-05-31 12:36PM EDT | 85.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 15 | 2,731 | 20.31% |
| TLT240607P00086000 | 2024-05-31 2:20PM EDT | 86.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 133 | 869 | 18.36% |
| TLT240607P00086500 | 2024-05-31 2:47PM EDT | 86.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 31 | 285 | 17.77% |
| TLT240607P00087000 | 2024-05-31 3:35PM EDT | 87.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 91 | 684 | 16.80% |
| TLT240607P00087500 | 2024-05-31 1:14PM EDT | 87.50 | 0.06 | 0.04 | 0.05 | -0.05 | -45.45% | 50 | 337 | 15.43% |
| TLT240607P00088000 | 2024-05-31 3:56PM EDT | 88.00 | 0.07 | 0.07 | 0.08 | -0.12 | -63.16% | 301 | 1,659 | 14.94% |
| TLT240607P00088500 | 2024-05-31 3:57PM EDT | 88.50 | 0.12 | 0.11 | 0.12 | -0.16 | -57.14% | 542 | 2,396 | 14.26% |
| TLT240607P00089000 | 2024-05-31 3:54PM EDT | 89.00 | 0.19 | 0.18 | 0.20 | -0.24 | -55.81% | 1,472 | 1,708 | 14.06% |
| TLT240607P00089500 | 2024-05-31 3:47PM EDT | 89.50 | 0.32 | 0.31 | 0.32 | -0.32 | -50.00% | 512 | 1,580 | 13.97% |
| TLT240607P00090000 | 2024-05-31 3:59PM EDT | 90.00 | 0.50 | 0.49 | 0.50 | -0.42 | -45.65% | 1,459 | 1,680 | 14.09% |
| TLT240607P00090500 | 2024-05-31 3:59PM EDT | 90.50 | 0.75 | 0.73 | 0.76 | -0.48 | -39.02% | 587 | 2,728 | 14.70% |
| TLT240607P00091000 | 2024-05-31 3:58PM EDT | 91.00 | 1.08 | 1.05 | 1.07 | -0.54 | -33.33% | 665 | 11,944 | 15.24% |
| TLT240607P00091500 | 2024-05-31 10:39AM EDT | 91.50 | 1.48 | 1.41 | 1.45 | -0.51 | -25.63% | 40 | 6,409 | 16.31% |
| TLT240607P00092000 | 2024-05-31 3:55PM EDT | 92.00 | 1.92 | 1.81 | 1.88 | -0.49 | -20.33% | 40 | 516 | 17.87% |
| TLT240607P00092500 | 2024-05-30 11:25AM EDT | 92.50 | 2.53 | 2.26 | 2.35 | -0.40 | -13.65% | 3 | 363 | 20.02% |
| TLT240607P00093000 | 2024-05-31 1:44PM EDT | 93.00 | 2.98 | 2.74 | 2.83 | -0.47 | -13.62% | 153 | 2,160 | 22.17% |
| TLT240607P00093500 | 2024-05-29 11:54AM EDT | 93.50 | 4.75 | 3.20 | 3.35 | 0.00 | - | 2 | 150 | 25.39% |
| TLT240607P00094000 | 2024-05-30 11:53AM EDT | 94.00 | 4.44 | 3.70 | 3.85 | 0.00 | - | 1 | 905 | 27.93% |
| TLT240607P00094500 | 2024-05-23 9:45AM EDT | 94.50 | 3.10 | 4.20 | 4.35 | 0.00 | - | - | 2 | 30.37% |
| TLT240607P00095000 | 2024-05-31 12:15PM EDT | 95.00 | 4.95 | 4.70 | 4.85 | +0.87 | +21.32% | 1 | 269 | 32.81% |
| TLT240607P00096000 | 2024-05-03 9:59AM EDT | 96.00 | 6.25 | 5.70 | 5.85 | 0.00 | - | 11 | 0 | 37.40% |
| TLT240607P00100000 | 2024-05-08 10:18AM EDT | 100.00 | 9.57 | 9.70 | 9.85 | 0.00 | - | - | 0 | 50.49% |
| TLT240607P00101000 | 2024-05-23 9:44AM EDT | 101.00 | 9.55 | 10.70 | 10.85 | 0.00 | - | - | 1 | 54.20% |
| TLT240607P00102000 | 2024-05-22 2:03PM EDT | 102.00 | 10.50 | 11.70 | 11.85 | 0.00 | - | - | 1 | 57.81% |
| TLT240607P00104000 | 2024-05-23 2:55PM EDT | 104.00 | 13.00 | 13.70 | 13.85 | 0.00 | - | - | 1 | 64.84% |
| TLT240607P00105000 | 2024-05-16 9:42AM EDT | 105.00 | 12.88 | 14.70 | 14.85 | 0.00 | - | - | 0 | 68.26% |
| TLT240607P00115000 | 2024-05-23 9:44AM EDT | 115.00 | 23.55 | 24.65 | 24.85 | 0.00 | - | - | 1 | 96.88% |
© 2024 Yahoo. All rights reserved.