iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705C00080000 | 2024-06-21 3:36PM EDT | 80.00 | 14.00 | 13.20 | 13.35 | 0.00 | - | 2 | 13 | 52.64% |
| TLT240705C00082000 | 2024-06-11 3:20PM EDT | 82.00 | 10.08 | 11.20 | 11.30 | 0.00 | - | 30 | 45 | 41.21% |
| TLT240705C00084000 | 2024-06-04 10:56AM EDT | 84.00 | 8.60 | 9.20 | 9.35 | 0.00 | - | 26 | 52 | 38.48% |
| TLT240705C00085000 | 2024-06-17 12:26PM EDT | 85.00 | 8.75 | 8.20 | 8.35 | 0.00 | - | 6 | 25 | 34.96% |
| TLT240705C00085500 | 2024-06-17 12:26PM EDT | 85.50 | 8.25 | 7.70 | 7.85 | 0.00 | - | - | 6 | 33.11% |
| TLT240705C00086000 | 2024-06-20 10:23AM EDT | 86.00 | 7.75 | 7.20 | 7.35 | 0.00 | - | 5 | 25 | 31.35% |
| TLT240705C00086500 | 2024-06-20 10:23AM EDT | 86.50 | 7.25 | 6.70 | 6.85 | 0.00 | - | 12 | 37 | 29.59% |
| TLT240705C00087000 | 2024-06-20 10:23AM EDT | 87.00 | 6.75 | 6.20 | 6.35 | 0.00 | - | 5 | 50 | 27.74% |
| TLT240705C00087500 | 2024-06-17 11:14AM EDT | 87.50 | 6.15 | 5.70 | 5.85 | 0.00 | - | 17 | 37 | 25.98% |
| TLT240705C00088000 | 2024-06-20 10:09AM EDT | 88.00 | 5.75 | 5.20 | 5.35 | 0.00 | - | 1 | 94 | 24.12% |
| TLT240705C00088500 | 2024-06-26 11:54AM EDT | 88.50 | 4.80 | 4.70 | 4.80 | -0.50 | -9.43% | 1 | 120 | 19.73% |
| TLT240705C00089000 | 2024-06-25 12:03PM EDT | 89.00 | 5.26 | 4.20 | 4.35 | +0.41 | +8.45% | 10 | 418 | 20.41% |
| TLT240705C00089500 | 2024-06-25 11:19AM EDT | 89.50 | 4.76 | 3.75 | 3.85 | -0.24 | -4.80% | 1 | 67 | 18.56% |
| TLT240705C00090000 | 2024-06-26 10:29AM EDT | 90.00 | 3.30 | 3.20 | 3.35 | -0.84 | -20.29% | 7 | 154 | 16.60% |
| TLT240705C00090500 | 2024-06-25 10:42AM EDT | 90.50 | 3.91 | 2.73 | 2.82 | +0.46 | +13.33% | 2 | 62 | 13.58% |
| TLT240705C00091000 | 2024-06-26 1:57PM EDT | 91.00 | 2.46 | 2.29 | 2.36 | -0.52 | -17.45% | 12 | 635 | 12.99% |
| TLT240705C00091500 | 2024-06-26 2:21PM EDT | 91.50 | 1.91 | 1.85 | 1.91 | -0.65 | -25.39% | 52 | 202 | 12.26% |
| TLT240705C00092000 | 2024-06-26 2:26PM EDT | 92.00 | 1.47 | 1.47 | 1.49 | -0.76 | -32.20% | 172 | 10,272 | 11.65% |
| TLT240705C00092500 | 2024-06-26 2:09PM EDT | 92.50 | 1.19 | 1.12 | 1.13 | -0.64 | -34.97% | 113 | 850 | 11.50% |
| TLT240705C00093000 | 2024-06-26 2:00PM EDT | 93.00 | 0.91 | 0.84 | 0.86 | -0.63 | -40.91% | 458 | 1,538 | 12.01% |
| TLT240705C00093500 | 2024-06-26 2:11PM EDT | 93.50 | 0.65 | 0.60 | 0.62 | -0.62 | -48.82% | 534 | 1,160 | 12.11% |
| TLT240705C00094000 | 2024-06-26 2:24PM EDT | 94.00 | 0.44 | 0.43 | 0.44 | -0.56 | -56.00% | 776 | 3,634 | 12.35% |
| TLT240705C00094500 | 2024-06-26 2:19PM EDT | 94.50 | 0.30 | 0.29 | 0.30 | -0.45 | -60.00% | 615 | 10,928 | 12.50% |
| TLT240705C00095000 | 2024-06-26 2:15PM EDT | 95.00 | 0.22 | 0.19 | 0.21 | -0.34 | -60.71% | 613 | 8,322 | 12.94% |
| TLT240705C00095500 | 2024-06-26 2:24PM EDT | 95.50 | 0.14 | 0.13 | 0.15 | -0.25 | -64.10% | 1,680 | 1,479 | 13.48% |
| TLT240705C00096000 | 2024-06-26 2:19PM EDT | 96.00 | 0.10 | 0.08 | 0.09 | -0.18 | -64.29% | 321 | 5,897 | 13.33% |
| TLT240705C00096500 | 2024-06-26 2:19PM EDT | 96.50 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 196 | 2,369 | 14.16% |
| TLT240705C00097000 | 2024-06-26 2:15PM EDT | 97.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 69 | 2,511 | 14.65% |
| TLT240705C00097500 | 2024-06-26 11:00AM EDT | 97.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 2 | 213 | 15.43% |
| TLT240705C00098000 | 2024-06-26 1:59PM EDT | 98.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 9 | 512 | 16.02% |
| TLT240705C00099000 | 2024-06-26 11:56AM EDT | 99.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 71 | 6,346 | 17.58% |
| TLT240705C00100000 | 2024-06-26 11:35AM EDT | 100.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 377 | 5,182 | 19.92% |
| TLT240705C00101000 | 2024-06-25 1:21PM EDT | 101.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 101 | 225 | 22.46% |
| TLT240705C00105000 | 2024-06-24 1:09PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 852 | 28.91% |
| TLT240705C00106000 | 2024-06-24 2:47PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 491 | 31.25% |
| TLT240705C00110000 | 2024-06-21 11:00AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 198 | 39.06% |
| TLT240705C00115000 | 2024-06-14 10:20AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 47.66% |
| TLT240705C00125000 | 2024-06-24 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 59.38% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705P00070000 | 2024-05-30 10:16AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 59.38% |
| TLT240705P00075000 | 2024-06-07 10:27AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 34 | 50.00% |
| TLT240705P00080000 | 2024-06-26 1:28PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 36.72% |
| TLT240705P00082000 | 2024-06-26 2:12PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 31.25% |
| TLT240705P00083000 | 2024-06-26 2:12PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 28.91% |
| TLT240705P00084000 | 2024-06-26 2:12PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 340 | 25.78% |
| TLT240705P00085000 | 2024-06-26 2:13PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 403 | 23.44% |
| TLT240705P00085500 | 2024-06-26 2:13PM EDT | 85.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 368 | 500 | 21.88% |
| TLT240705P00086000 | 2024-06-26 2:13PM EDT | 86.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 368 | 22.85% |
| TLT240705P00086500 | 2024-06-26 2:13PM EDT | 86.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 1,463 | 21.49% |
| TLT240705P00087000 | 2024-06-26 2:13PM EDT | 87.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 310 | 19.92% |
| TLT240705P00087500 | 2024-06-26 10:02AM EDT | 87.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 7 | 239 | 18.56% |
| TLT240705P00088000 | 2024-06-26 10:56AM EDT | 88.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 1,290 | 18.36% |
| TLT240705P00088500 | 2024-06-26 12:30PM EDT | 88.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 692 | 16.80% |
| TLT240705P00089000 | 2024-06-26 1:29PM EDT | 89.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 36 | 1,943 | 16.11% |
| TLT240705P00089500 | 2024-06-26 11:26AM EDT | 89.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 19 | 1,170 | 15.72% |
| TLT240705P00090000 | 2024-06-26 1:16PM EDT | 90.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 58 | 1,386 | 15.04% |
| TLT240705P00090500 | 2024-06-26 2:09PM EDT | 90.50 | 0.11 | 0.11 | 0.12 | +0.04 | +57.14% | 73 | 223 | 14.70% |
| TLT240705P00091000 | 2024-06-26 2:25PM EDT | 91.00 | 0.17 | 0.16 | 0.17 | +0.07 | +77.78% | 199 | 1,043 | 14.21% |
| TLT240705P00091500 | 2024-06-26 2:25PM EDT | 91.50 | 0.25 | 0.25 | 0.26 | +0.11 | +84.62% | 502 | 989 | 14.16% |
| TLT240705P00092000 | 2024-06-26 2:25PM EDT | 92.00 | 0.37 | 0.37 | 0.38 | +0.18 | +105.88% | 654 | 2,022 | 14.04% |
| TLT240705P00092500 | 2024-06-26 2:09PM EDT | 92.50 | 0.52 | 0.55 | 0.56 | +0.22 | +73.33% | 495 | 796 | 14.31% |
| TLT240705P00093000 | 2024-06-26 2:24PM EDT | 93.00 | 0.77 | 0.77 | 0.80 | +0.36 | +87.80% | 529 | 2,198 | 14.80% |
| TLT240705P00093500 | 2024-06-26 2:17PM EDT | 93.50 | 1.02 | 1.05 | 1.08 | +0.43 | +72.88% | 272 | 1,454 | 15.24% |
| TLT240705P00094000 | 2024-06-26 1:18PM EDT | 94.00 | 1.24 | 1.38 | 1.40 | +0.45 | +56.96% | 405 | 1,271 | 15.63% |
| TLT240705P00094500 | 2024-06-26 10:29AM EDT | 94.50 | 1.76 | 1.74 | 1.80 | +0.66 | +60.00% | 25 | 564 | 16.85% |
| TLT240705P00095000 | 2024-06-26 1:48PM EDT | 95.00 | 2.03 | 2.16 | 2.21 | +0.60 | +41.96% | 505 | 4,371 | 17.82% |
| TLT240705P00095500 | 2024-06-21 3:37PM EDT | 95.50 | 2.10 | 2.58 | 2.65 | 0.00 | - | 255 | 251 | 19.02% |
| TLT240705P00096000 | 2024-06-26 2:17PM EDT | 96.00 | 3.03 | 3.00 | 3.15 | +0.91 | +42.92% | 50 | 508 | 21.29% |
| TLT240705P00096500 | 2024-06-24 3:51PM EDT | 96.50 | 2.58 | 3.45 | 3.60 | 0.00 | - | 12 | 13 | 22.32% |
| TLT240705P00097000 | 2024-06-21 11:09AM EDT | 97.00 | 3.55 | 4.00 | 4.10 | 0.00 | - | 6 | 58 | 24.37% |
| TLT240705P00098000 | 2024-06-25 9:30AM EDT | 98.00 | 4.10 | 4.95 | 5.05 | +0.35 | +9.33% | 1 | 0 | 26.91% |
| TLT240705P00100000 | 2024-06-20 10:28AM EDT | 100.00 | 6.60 | 6.95 | 7.10 | 0.00 | - | 2 | 7 | 35.74% |
© 2024 Yahoo. All rights reserved.