iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00060000 | 2024-05-01 10:14AM EDT | 60.00 | 28.75 | 30.50 | 30.60 | 0.00 | - | 2 | 18 | 0.00% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 65.00 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 295.51% |
| TLT240628C00070000 | 2024-06-26 11:52AM EDT | 70.00 | 23.25 | 23.20 | 23.30 | -0.70 | -2.92% | 4 | 1,038 | 133.59% |
| TLT240628C00075000 | 2024-06-21 2:26PM EDT | 75.00 | 18.95 | 18.15 | 18.30 | 0.00 | - | 1 | 50 | 84.38% |
| TLT240628C00080000 | 2024-06-21 9:49AM EDT | 80.00 | 14.28 | 13.20 | 13.30 | 0.00 | - | 2 | 156 | 76.56% |
| TLT240628C00081000 | 2024-06-03 3:12PM EDT | 81.00 | 10.85 | 12.20 | 12.30 | 0.00 | - | 170 | 171 | 71.09% |
| TLT240628C00082000 | 2024-06-03 9:57AM EDT | 82.00 | 9.26 | 11.20 | 11.30 | 0.00 | - | 1 | 5 | 65.63% |
| TLT240628C00083000 | 2024-06-03 9:50AM EDT | 83.00 | 8.10 | 10.20 | 10.30 | 0.00 | - | 5 | 26 | 60.55% |
| TLT240628C00084000 | 2024-05-31 9:31AM EDT | 84.00 | 6.55 | 9.20 | 9.30 | 0.00 | - | 5 | 5 | 55.08% |
| TLT240628C00085000 | 2024-06-26 1:02PM EDT | 85.00 | 8.45 | 8.20 | 8.25 | -0.35 | -3.98% | 17 | 554 | 49.61% |
| TLT240628C00086000 | 2024-06-24 10:36AM EDT | 86.00 | 8.05 | 7.20 | 7.30 | 0.00 | - | 45 | 312 | 52.54% |
| TLT240628C00087000 | 2024-06-21 10:07AM EDT | 87.00 | 7.05 | 6.20 | 6.30 | 0.00 | - | 1 | 455 | 46.48% |
| TLT240628C00088000 | 2024-06-26 2:02PM EDT | 88.00 | 5.37 | 5.20 | 5.30 | -0.71 | -11.68% | 2 | 5,613 | 40.23% |
| TLT240628C00089000 | 2024-06-26 1:12PM EDT | 89.00 | 4.43 | 4.20 | 4.30 | -0.90 | -16.89% | 72 | 7,698 | 33.79% |
| TLT240628C00090000 | 2024-06-26 1:38PM EDT | 90.00 | 3.42 | 3.20 | 3.30 | -0.90 | -20.83% | 57 | 13,653 | 27.34% |
| TLT240628C00091000 | 2024-06-26 2:15PM EDT | 91.00 | 2.35 | 2.26 | 2.29 | -0.95 | -28.79% | 3,227 | 2,649 | 19.92% |
| TLT240628C00092000 | 2024-06-26 2:24PM EDT | 92.00 | 1.35 | 1.28 | 1.31 | -1.05 | -43.75% | 388 | 2,786 | 13.97% |
| TLT240628C00093000 | 2024-06-26 2:25PM EDT | 93.00 | 0.55 | 0.52 | 0.54 | -0.90 | -62.07% | 2,182 | 21,865 | 12.50% |
| TLT240628C00094000 | 2024-06-26 2:28PM EDT | 94.00 | 0.16 | 0.15 | 0.16 | -0.58 | -78.38% | 15,981 | 20,823 | 13.18% |
| TLT240628C00095000 | 2024-06-26 2:24PM EDT | 95.00 | 0.04 | 0.04 | 0.05 | -0.24 | -85.71% | 8,229 | 59,211 | 15.24% |
| TLT240628C00096000 | 2024-06-26 2:19PM EDT | 96.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 703 | 10,382 | 17.58% |
| TLT240628C00097000 | 2024-06-26 2:24PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 767 | 25,480 | 20.31% |
| TLT240628C00098000 | 2024-06-26 12:50PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,977 | 25.00% |
| TLT240628C00099000 | 2024-06-25 3:57PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,716 | 28.91% |
| TLT240628C00100000 | 2024-06-25 11:06AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,486 | 33.59% |
| TLT240628C00101000 | 2024-06-24 11:13AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,736 | 37.50% |
| TLT240628C00102000 | 2024-06-25 10:13AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 393 | 41.41% |
| TLT240628C00103000 | 2024-06-18 3:56PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 435 | 45.31% |
| TLT240628C00104000 | 2024-06-18 3:57PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 789 | 49.22% |
| TLT240628C00105000 | 2024-06-18 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,481 | 53.13% |
| TLT240628C00106000 | 2024-06-21 12:54PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 618 | 53.13% |
| TLT240628C00107000 | 2024-06-17 12:59PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 190 | 56.25% |
| TLT240628C00108000 | 2024-06-13 10:41AM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 59.38% |
| TLT240628C00109000 | 2024-06-17 1:13PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 599 | 62.50% |
| TLT240628C00110000 | 2024-06-25 3:04PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,057 | 65.63% |
| TLT240628C00111000 | 2024-06-13 2:32PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 153 | 68.75% |
| TLT240628C00112000 | 2024-06-05 9:45AM EDT | 112.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 16,963 | 71.88% |
| TLT240628C00113000 | 2024-03-19 12:07PM EDT | 113.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 28 | 96.88% |
| TLT240628C00114000 | 2024-06-14 10:01AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 78.13% |
| TLT240628C00115000 | 2024-05-20 9:35AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 515 | 81.25% |
| TLT240628C00116000 | 2024-06-04 3:39PM EDT | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 84.38% |
| TLT240628C00117000 | 2024-06-05 11:47AM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 259 | 87.50% |
| TLT240628C00118000 | 2024-06-05 11:47AM EDT | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,228 | 90.63% |
| TLT240628C00120000 | 2024-06-05 9:49AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,051 | 96.88% |
| TLT240628C00125000 | 2024-05-10 12:16PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 990 | 109.38% |
| TLT240628C00130000 | 2024-05-15 3:55PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,455 | 125.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00060000 | 2024-05-02 10:23AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 162.50% |
| TLT240628P00065000 | 2024-06-13 12:59PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 216 | 137.50% |
| TLT240628P00070000 | 2024-05-29 10:58AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 109.38% |
| TLT240628P00075000 | 2024-06-06 9:39AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 673 | 84.38% |
| TLT240628P00080000 | 2024-06-25 12:16PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,889 | 62.50% |
| TLT240628P00081000 | 2024-06-10 3:36PM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 151 | 170 | 57.81% |
| TLT240628P00082000 | 2024-06-17 10:06AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 333 | 53.13% |
| TLT240628P00083000 | 2024-06-14 11:38AM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 323 | 52.34% |
| TLT240628P00084000 | 2024-06-20 11:21AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,566 | 47.66% |
| TLT240628P00085000 | 2024-06-24 11:15AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,890 | 42.97% |
| TLT240628P00086000 | 2024-06-25 12:30PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,712 | 37.50% |
| TLT240628P00087000 | 2024-06-26 9:45AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,919 | 32.81% |
| TLT240628P00088000 | 2024-06-24 3:54PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,252 | 28.13% |
| TLT240628P00089000 | 2024-06-26 12:34PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 7,476 | 23.44% |
| TLT240628P00090000 | 2024-06-26 1:25PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 273 | 5,673 | 18.75% |
| TLT240628P00091000 | 2024-06-26 12:47PM EDT | 91.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 396 | 10,067 | 16.41% |
| TLT240628P00092000 | 2024-06-26 2:29PM EDT | 92.00 | 0.06 | 0.06 | 0.07 | +0.02 | +40.00% | 2,340 | 5,517 | 12.89% |
| TLT240628P00093000 | 2024-06-26 2:28PM EDT | 93.00 | 0.30 | 0.29 | 0.30 | +0.20 | +200.00% | 10,126 | 12,191 | 11.91% |
| TLT240628P00094000 | 2024-06-26 2:29PM EDT | 94.00 | 0.93 | 0.92 | 0.96 | +0.59 | +173.53% | 2,170 | 20,759 | 13.92% |
| TLT240628P00095000 | 2024-06-26 2:00PM EDT | 95.00 | 1.72 | 1.82 | 1.85 | +0.83 | +93.26% | 1,998 | 17,862 | 16.60% |
| TLT240628P00096000 | 2024-06-26 2:17PM EDT | 96.00 | 2.74 | 2.80 | 2.87 | +0.62 | +29.25% | 225 | 658 | 24.41% |
| TLT240628P00097000 | 2024-06-24 10:34AM EDT | 97.00 | 2.66 | 3.75 | 3.90 | -0.34 | -11.33% | 4 | 0 | 32.91% |
| TLT240628P00098000 | 2024-06-17 9:54AM EDT | 98.00 | 4.64 | 4.75 | 4.90 | 0.00 | - | 1 | 0 | 39.06% |
| TLT240628P00099000 | 2024-06-26 2:18PM EDT | 99.00 | 5.75 | 5.80 | 5.90 | +0.71 | +14.09% | 1 | 20 | 44.92% |
| TLT240628P00100000 | 2024-06-20 11:03AM EDT | 100.00 | 6.50 | 6.75 | 6.90 | 0.00 | - | 36 | 0 | 50.59% |
| TLT240628P00101000 | 2024-06-05 2:10PM EDT | 101.00 | 7.87 | 7.75 | 7.90 | 0.00 | - | 10 | 0 | 56.06% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 102.00 | 14.50 | 10.75 | 10.90 | 0.00 | - | 5 | 0 | 150.98% |
| TLT240628P00103000 | 2024-06-04 9:45AM EDT | 103.00 | 10.73 | 9.75 | 9.90 | 0.00 | - | 20 | 0 | 55.86% |
| TLT240628P00104000 | 2024-06-13 3:11PM EDT | 104.00 | 10.19 | 10.80 | 10.90 | 0.00 | - | 17 | 0 | 64.84% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 105.00 | 16.28 | 13.60 | 13.75 | 0.00 | - | 4 | 0 | 169.04% |
| TLT240628P00106000 | 2024-05-01 10:52AM EDT | 106.00 | 17.65 | 15.70 | 15.80 | 0.00 | - | 3 | 0 | 215.43% |
| TLT240628P00107000 | 2024-05-01 10:52AM EDT | 107.00 | 18.65 | 16.70 | 16.80 | 0.00 | - | 3 | 0 | 223.14% |
| TLT240628P00108000 | 2024-05-08 3:29PM EDT | 108.00 | 17.80 | 16.40 | 16.55 | 0.00 | - | 1 | 0 | 182.47% |
| TLT240628P00109000 | 2024-05-23 3:32PM EDT | 109.00 | 17.98 | 14.95 | 15.10 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240628P00110000 | 2024-06-20 3:37PM EDT | 110.00 | 16.05 | 16.75 | 16.85 | 0.00 | - | 1 | 4 | 76.56% |
| TLT240628P00111000 | 2024-06-20 3:37PM EDT | 111.00 | 17.06 | 17.75 | 17.85 | 0.00 | - | - | 0 | 80.47% |
| TLT240628P00112000 | 2024-02-05 11:27AM EDT | 112.00 | 17.65 | 16.20 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240628P00114000 | 2024-05-30 9:56AM EDT | 114.00 | 24.70 | 20.75 | 20.85 | 0.00 | - | 3 | 0 | 90.63% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 115.00 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00118000 | 2024-02-22 11:35AM EDT | 118.00 | 25.45 | 24.15 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00120000 | 2024-05-03 9:58AM EDT | 120.00 | 30.21 | 29.70 | 29.80 | 0.00 | - | 171 | 0 | 309.77% |
| TLT240628P00125000 | 2023-08-01 1:08PM EDT | 125.00 | 26.91 | 28.45 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240628P00130000 | 2023-07-18 10:16AM EDT | 130.00 | 28.10 | 35.10 | 38.20 | 0.00 | - | 5 | 0 | 290.53% |
© 2024 Yahoo. All rights reserved.