iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712C00075000 | 2024-06-17 11:00AM EDT | 75.00 | 18.65 | 18.20 | 18.30 | 0.00 | - | 5 | 8 | 49.61% |
| TLT240712C00084000 | 2024-06-17 12:26PM EDT | 84.00 | 9.75 | 9.25 | 9.35 | 0.00 | - | 5 | 6 | 29.49% |
| TLT240712C00086000 | 2024-06-21 9:44AM EDT | 86.00 | 8.50 | 7.25 | 7.35 | 0.00 | - | 1 | 56 | 24.02% |
| TLT240712C00086500 | 2024-06-10 12:40PM EDT | 86.50 | 4.85 | 6.75 | 6.85 | 0.00 | - | - | 70 | 22.66% |
| TLT240712C00087500 | 2024-06-17 12:26PM EDT | 87.50 | 6.30 | 5.75 | 5.85 | 0.00 | - | 5 | 6 | 19.92% |
| TLT240712C00088000 | 2024-06-24 12:38PM EDT | 88.00 | 5.95 | 5.25 | 5.35 | 0.00 | - | 1 | 41 | 18.51% |
| TLT240712C00088500 | 2024-05-30 1:37PM EDT | 88.50 | 2.35 | 4.80 | 4.85 | 0.00 | - | 4 | 4 | 17.09% |
| TLT240712C00089000 | 2024-06-18 1:04PM EDT | 89.00 | 5.72 | 4.30 | 4.35 | 0.00 | - | 1,569 | 650 | 15.67% |
| TLT240712C00089500 | 2024-06-21 11:39AM EDT | 89.50 | 4.39 | 3.85 | 3.90 | 0.00 | - | 295 | 301 | 15.63% |
| TLT240712C00090000 | 2024-06-26 12:08PM EDT | 90.00 | 3.50 | 3.35 | 3.45 | -0.60 | -14.63% | 13 | 247 | 15.28% |
| TLT240712C00090500 | 2024-06-26 12:10PM EDT | 90.50 | 3.05 | 2.95 | 2.99 | -0.77 | -20.16% | 3 | 39 | 14.43% |
| TLT240712C00091000 | 2024-06-26 11:28AM EDT | 91.00 | 2.57 | 2.55 | 2.58 | -0.90 | -25.94% | 283 | 1,332 | 14.26% |
| TLT240712C00091500 | 2024-06-26 2:33PM EDT | 91.50 | 2.17 | 2.16 | 2.19 | -0.58 | -21.09% | 27 | 305 | 14.06% |
| TLT240712C00092000 | 2024-06-26 2:33PM EDT | 92.00 | 1.80 | 1.81 | 1.83 | -0.86 | -32.33% | 310 | 677 | 13.89% |
| TLT240712C00092500 | 2024-06-26 2:31PM EDT | 92.50 | 1.49 | 1.49 | 1.52 | -0.72 | -32.58% | 40 | 271 | 13.97% |
| TLT240712C00093000 | 2024-06-26 2:15PM EDT | 93.00 | 1.25 | 1.21 | 1.23 | -0.68 | -35.23% | 208 | 1,169 | 13.87% |
| TLT240712C00093500 | 2024-06-26 12:05PM EDT | 93.50 | 1.05 | 0.97 | 0.98 | -0.31 | -22.79% | 72 | 776 | 13.79% |
| TLT240712C00094000 | 2024-06-26 2:34PM EDT | 94.00 | 0.78 | 0.76 | 0.78 | -0.51 | -39.53% | 696 | 1,487 | 13.94% |
| TLT240712C00094500 | 2024-06-26 2:39PM EDT | 94.50 | 0.61 | 0.60 | 0.61 | -0.41 | -40.20% | 1,209 | 558 | 14.01% |
| TLT240712C00095000 | 2024-06-26 2:34PM EDT | 95.00 | 0.47 | 0.46 | 0.47 | -0.39 | -45.35% | 6,495 | 8,251 | 14.11% |
| TLT240712C00095500 | 2024-06-26 2:34PM EDT | 95.50 | 0.35 | 0.34 | 0.35 | -0.34 | -49.28% | 924 | 644 | 14.09% |
| TLT240712C00096000 | 2024-06-26 12:34PM EDT | 96.00 | 0.29 | 0.26 | 0.27 | -0.22 | -43.14% | 66 | 1,631 | 14.36% |
| TLT240712C00097000 | 2024-06-26 2:03PM EDT | 97.00 | 0.16 | 0.14 | 0.15 | -0.15 | -48.39% | 30 | 4,159 | 14.65% |
| TLT240712C00098000 | 2024-06-26 2:31PM EDT | 98.00 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 508 | 1,241 | 15.28% |
| TLT240712C00099000 | 2024-06-26 2:12PM EDT | 99.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 542 | 7,184 | 16.21% |
| TLT240712C00100000 | 2024-06-26 2:13PM EDT | 100.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 55 | 1,404 | 17.77% |
| TLT240712C00101000 | 2024-06-24 3:31PM EDT | 101.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 6 | 19.14% |
| TLT240712C00105000 | 2024-06-26 1:16PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 236 | 3,146 | 24.22% |
| TLT240712C00110000 | 2024-06-26 12:01PM EDT | 110.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 25 | 166 | 29.69% |
| TLT240712C00115000 | 2024-06-14 12:26PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 61 | 78 | 36.72% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712P00075000 | 2024-06-17 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 39.06% |
| TLT240712P00080000 | 2024-06-26 2:14PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 73 | 28.13% |
| TLT240712P00082000 | 2024-06-26 2:14PM EDT | 82.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4,918 | 96 | 26.17% |
| TLT240712P00083000 | 2024-06-26 2:14PM EDT | 83.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 114 | 24.22% |
| TLT240712P00083500 | 2024-06-26 2:38PM EDT | 83.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 171 | 20 | 23.05% |
| TLT240712P00084000 | 2024-06-26 2:15PM EDT | 84.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 302 | 99 | 23.24% |
| TLT240712P00084500 | 2024-06-26 2:15PM EDT | 84.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 115 | 22.07% |
| TLT240712P00085000 | 2024-06-26 2:15PM EDT | 85.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 51 | 158 | 20.90% |
| TLT240712P00085500 | 2024-06-26 2:15PM EDT | 85.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 26 | 20.70% |
| TLT240712P00086000 | 2024-06-26 2:15PM EDT | 86.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 85 | 19.53% |
| TLT240712P00086500 | 2024-06-26 2:16PM EDT | 86.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 115 | 18.36% |
| TLT240712P00087000 | 2024-06-26 2:16PM EDT | 87.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 13 | 172 | 17.87% |
| TLT240712P00087500 | 2024-06-25 3:40PM EDT | 87.50 | 0.03 | 0.05 | 0.06 | -0.03 | -50.00% | 2 | 78 | 17.19% |
| TLT240712P00088000 | 2024-06-26 1:03PM EDT | 88.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2 | 462 | 16.41% |
| TLT240712P00088500 | 2024-06-26 12:53PM EDT | 88.50 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 1 | 121 | 16.02% |
| TLT240712P00089000 | 2024-06-26 11:50AM EDT | 89.00 | 0.12 | 0.10 | 0.12 | +0.05 | +71.43% | 55 | 169 | 15.67% |
| TLT240712P00089500 | 2024-06-26 11:49AM EDT | 89.50 | 0.15 | 0.14 | 0.15 | +0.06 | +66.67% | 26 | 236 | 15.14% |
| TLT240712P00090000 | 2024-06-26 2:26PM EDT | 90.00 | 0.19 | 0.18 | 0.20 | +0.07 | +58.33% | 27 | 983 | 14.82% |
| TLT240712P00090500 | 2024-06-26 1:08PM EDT | 90.50 | 0.24 | 0.25 | 0.26 | +0.09 | +60.00% | 21 | 1,446 | 14.45% |
| TLT240712P00091000 | 2024-06-26 2:24PM EDT | 91.00 | 0.35 | 0.34 | 0.35 | +0.15 | +75.00% | 1,544 | 1,472 | 14.28% |
| TLT240712P00091500 | 2024-06-26 2:24PM EDT | 91.50 | 0.47 | 0.46 | 0.48 | +0.21 | +80.77% | 26 | 3,807 | 14.38% |
| TLT240712P00092000 | 2024-06-26 2:34PM EDT | 92.00 | 0.63 | 0.62 | 0.63 | +0.28 | +87.50% | 133 | 1,197 | 14.31% |
| TLT240712P00092500 | 2024-06-26 12:28PM EDT | 92.50 | 0.79 | 0.80 | 0.81 | +0.32 | +68.09% | 70 | 244 | 14.23% |
| TLT240712P00093000 | 2024-06-26 2:38PM EDT | 93.00 | 1.03 | 1.02 | 1.04 | +0.35 | +50.72% | 240 | 758 | 14.36% |
| TLT240712P00093500 | 2024-06-26 1:38PM EDT | 93.50 | 1.24 | 1.27 | 1.30 | +0.31 | +33.33% | 620 | 2,722 | 14.43% |
| TLT240712P00094000 | 2024-06-26 2:27PM EDT | 94.00 | 1.63 | 1.58 | 1.61 | +0.63 | +63.00% | 161 | 1,058 | 14.72% |
| TLT240712P00094500 | 2024-06-25 3:58PM EDT | 94.50 | 1.15 | 1.92 | 1.95 | -0.19 | -14.18% | 36 | 291 | 14.99% |
| TLT240712P00095000 | 2024-06-26 1:29PM EDT | 95.00 | 2.22 | 2.29 | 2.32 | +0.43 | +24.02% | 14 | 549 | 15.28% |
| TLT240712P00095500 | 2024-06-17 9:43AM EDT | 95.50 | 2.81 | 2.67 | 2.72 | 0.00 | - | 5 | 76 | 15.72% |
| TLT240712P00096000 | 2024-06-24 10:15AM EDT | 96.00 | 2.55 | 3.05 | 3.20 | 0.00 | - | 4 | 1,188 | 17.19% |
| TLT240712P00097000 | 2024-06-24 10:14AM EDT | 97.00 | 3.40 | 4.00 | 4.10 | 0.00 | - | 4 | 56 | 18.70% |
| TLT240712P00098000 | 2024-06-21 9:35AM EDT | 98.00 | 3.95 | 4.95 | 5.05 | 0.00 | - | 14 | 11 | 20.66% |
| TLT240712P00100000 | 2024-06-12 2:07PM EDT | 100.00 | 7.04 | 6.95 | 7.05 | 0.00 | - | - | 5 | 26.17% |
| TLT240712P00105000 | 2024-06-12 2:00PM EDT | 105.00 | 11.85 | 11.95 | 12.00 | 0.00 | - | - | 0 | 36.72% |
| TLT240712P00115000 | 2024-06-05 3:17PM EDT | 115.00 | 21.85 | 21.95 | 22.05 | 0.00 | - | - | 0 | 57.03% |
© 2024 Yahoo. All rights reserved.