Australia markets open in 5 hours 10 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
93.26-1.24 (-1.31%)
As of 02:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240719C000420002024-05-15 1:17PM EDT42.0050.3552.7052.850.00--0232.18%
TLT240719C000430002023-11-13 11:38AM EDT43.0044.4050.2054.250.00--0242.97%
TLT240719C000480002024-04-22 2:56PM EDT48.0041.000.000.000.00--00.00%
TLT240719C000500002024-05-17 9:46AM EDT50.0041.7044.7044.900.00-69189.50%
TLT240719C000510002024-04-18 2:42PM EDT51.0037.7540.4040.600.00-600.00%
TLT240719C000520002024-04-18 10:04AM EDT52.0037.0039.4039.600.00--00.00%
TLT240719C000530002024-06-06 2:55PM EDT53.0040.5540.1540.300.00-1189.06%
TLT240719C000550002024-04-01 9:31AM EDT55.0038.4533.5533.700.00-200.00%
TLT240719C000600002024-06-26 10:30AM EDT60.0033.2433.1533.30+0.64+1.96%101071.09%
TLT240719C000650002024-06-04 3:42PM EDT65.0027.8528.1528.300.00-141659.38%
TLT240719C000660002023-10-03 3:27PM EDT66.0020.9421.9523.050.00-120.00%
TLT240719C000700002024-06-14 3:36PM EDT70.0024.7723.2023.300.00-21048.24%
TLT240719C000710002024-02-01 10:30AM EDT71.0026.9023.8524.100.00-34103.76%
TLT240719C000720002024-06-03 11:00AM EDT72.0019.7021.2021.300.00-1144.14%
TLT240719C000730002024-06-26 9:30AM EDT73.0020.3320.2020.30-0.07-0.34%1141.80%
TLT240719C000740002024-03-15 10:05AM EDT74.0019.5016.6516.800.00-300.00%
TLT240719C000750002024-06-12 2:00PM EDT75.0018.3518.2018.350.00-62343.16%
TLT240719C000760002024-04-16 10:08AM EDT76.0012.5615.5515.700.00-120.00%
TLT240719C000770002024-06-12 1:34PM EDT77.0016.6016.2516.350.00-1138.67%
TLT240719C000780002024-06-26 10:30AM EDT78.0015.3015.2015.30+1.29+9.21%20431.64%
TLT240719C000790002024-06-14 3:39PM EDT79.0015.8214.2014.350.00-101934.18%
TLT240719C000800002024-06-26 2:31PM EDT80.0013.2713.2513.35-0.79-5.62%211332.03%
TLT240719C000810002024-06-25 11:24AM EDT81.0013.2512.2512.35+5.24+65.42%35629.79%
TLT240719C000820002024-06-25 11:24AM EDT82.0012.2511.2011.35-0.65-5.04%2918727.64%
TLT240719C000830002024-06-20 2:58PM EDT83.0011.2510.2510.35+0.14+1.26%540625.39%
TLT240719C000840002024-06-12 11:07AM EDT84.009.569.259.350.00-14423.24%
TLT240719C000850002024-06-26 10:35AM EDT85.008.288.308.35-0.76-8.41%568921.09%
TLT240719C000860002024-06-21 11:10AM EDT86.007.897.257.350.00-1034518.85%
TLT240719C000870002024-06-26 9:36AM EDT87.006.496.306.40-0.51-7.29%61,12518.46%
TLT240719C000880002024-06-26 2:14PM EDT88.005.455.355.45-0.98-15.24%516,70017.43%
TLT240719C000890002024-06-26 2:24PM EDT89.004.494.404.50-0.96-17.61%113,12015.97%
TLT240719C000900002024-06-26 2:27PM EDT90.003.533.553.60-1.02-22.42%19711,07514.94%
TLT240719C000910002024-06-26 2:28PM EDT91.002.692.722.75-0.93-25.69%15413,45513.99%
TLT240719C000920002024-06-26 2:30PM EDT92.002.002.012.04-0.87-30.31%46355,10713.84%
TLT240719C000930002024-06-26 2:31PM EDT93.001.421.421.43-0.73-33.64%5,47917,87313.58%
TLT240719C000940002024-06-26 2:28PM EDT94.000.940.950.98-0.60-38.96%3,82032,81213.72%
TLT240719C000950002024-06-26 2:27PM EDT95.000.610.620.63-0.45-42.45%6,20551,77513.70%
TLT240719C000960002024-06-26 2:33PM EDT96.000.380.380.39-0.32-45.07%2,33016,14013.79%
TLT240719C000970002024-06-26 2:24PM EDT97.000.240.230.24-0.21-46.67%1,22524,30714.06%
TLT240719C000980002024-06-26 2:23PM EDT98.000.140.140.15-0.13-46.43%2,37418,21514.45%
TLT240719C000990002024-06-26 1:19PM EDT99.000.100.090.10-0.07-41.18%998,16715.14%
TLT240719C001000002024-06-26 2:33PM EDT100.000.070.060.07-0.04-40.00%72122,26115.92%
TLT240719C001010002024-06-26 2:26PM EDT101.000.050.050.06-0.03-37.50%1004,95617.19%
TLT240719C001020002024-06-26 9:39AM EDT102.000.050.040.05-0.02-28.57%127,75318.36%
TLT240719C001030002024-06-26 11:38AM EDT103.000.030.030.04-0.03-50.00%1215,81419.24%
TLT240719C001040002024-06-25 3:04PM EDT104.000.050.020.04+0.01+25.00%2003,42120.80%
TLT240719C001050002024-06-26 9:39AM EDT105.000.040.020.030.00-616,08321.49%
TLT240719C001060002024-06-26 11:26AM EDT106.000.030.020.03-0.01-25.00%51,99422.85%
TLT240719C001070002024-06-25 10:08AM EDT107.000.030.020.030.00-332124.22%
TLT240719C001080002024-06-24 10:39AM EDT108.000.030.010.020.00-9047924.22%
TLT240719C001090002024-06-18 1:15PM EDT109.000.030.010.020.00-1227625.78%
TLT240719C001100002024-06-24 3:18PM EDT110.000.020.010.020.00-117,40726.95%
TLT240719C001110002024-06-18 9:49AM EDT111.000.030.010.020.00-202,90228.13%
TLT240719C001120002024-06-25 3:05PM EDT112.000.020.010.00-0.01-33.33%123212.50%
TLT240719C001130002024-06-12 2:55PM EDT113.000.030.010.020.00-243030.86%
TLT240719C001140002024-06-05 10:19AM EDT114.000.050.010.020.00-418332.03%
TLT240719C001150002024-06-26 12:00PM EDT115.000.010.000.02-0.01-50.00%70186133.20%
TLT240719C001160002024-06-17 12:28PM EDT116.000.020.000.010.00-3511932.03%
TLT240719C001170002024-06-24 3:47PM EDT117.000.010.000.010.00-431332.81%
TLT240719C001180002024-06-24 10:08AM EDT118.000.010.000.010.00-3014534.38%
TLT240719C001190002024-06-26 10:30AM EDT119.000.010.000.01-0.02-66.67%2029335.16%
TLT240719C001200002024-06-24 9:53AM EDT120.000.010.000.010.00-55,91135.94%
TLT240719C001210002024-03-28 2:44PM EDT121.000.070.020.050.00-66344.92%
TLT240719C001220002024-06-12 2:55PM EDT122.000.010.000.010.00-3014738.28%
TLT240719C001230002024-05-10 3:33PM EDT123.000.030.000.020.00-1942.19%
TLT240719C001240002024-06-13 12:52PM EDT124.000.010.000.010.00-3011440.63%
TLT240719C001250002024-05-20 9:42AM EDT125.000.020.000.010.00-230641.41%
TLT240719C001260002024-05-20 9:42AM EDT126.000.020.000.010.00-232542.19%
TLT240719C001270002024-06-21 1:29PM EDT127.000.010.000.010.00-1,0001,17643.75%
TLT240719C001280002023-12-14 4:34PM EDT128.000.350.170.200.00--164.06%
TLT240719C001290002024-06-17 10:24AM EDT129.000.010.000.010.00-51845.31%
TLT240719C001300002024-06-12 10:55AM EDT130.000.010.000.010.00-119646.09%
TLT240719C001310002024-05-20 10:33AM EDT131.000.020.000.010.00-51446.88%
TLT240719C001320002024-04-16 11:01AM EDT132.000.020.010.030.00--251.56%
TLT240719C001330002024-05-23 11:45AM EDT133.000.010.000.010.00-101149.22%
TLT240719C001340002024-02-09 4:25PM EDT134.000.110.030.100.00-613461.52%
TLT240719C001350002024-05-23 11:52AM EDT135.000.010.000.010.00-1,0001,30350.78%
TLT240719C001360002023-12-15 2:26PM EDT136.000.230.110.140.00-2569.53%
TLT240719C001370002024-05-21 11:59AM EDT137.000.010.000.010.00-5950.00%
TLT240719C001380002024-05-23 2:43PM EDT138.000.010.000.010.00-432950.00%
TLT240719C001390002023-08-09 9:55AM EDT139.000.410.250.320.00--183.01%
TLT240719C001400002024-05-17 1:56PM EDT140.000.010.000.010.00-3815851.56%
TLT240719C001410002024-05-17 1:56PM EDT141.000.020.000.010.00-6341,00953.13%
TLT240719C001420002024-05-15 1:09PM EDT142.000.010.000.010.00-10127953.13%
TLT240719C001450002024-03-26 12:59PM EDT145.000.020.000.020.00-108859.38%
TLT240719C001490002023-08-15 10:23AM EDT149.000.250.120.250.00--2588.18%
TLT240719C001500002024-06-14 2:37PM EDT150.000.010.000.010.00-718459.38%
TLT240719C001510002023-08-04 1:19PM EDT151.000.260.010.470.00-202093.85%
TLT240719C001520002024-04-26 2:32PM EDT152.000.010.000.010.00-316760.94%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240719P000470002023-12-08 3:49PM EDT47.000.020.000.000.00-15050.00%
TLT240719P000480002023-10-19 12:54PM EDT48.000.120.000.250.00-11121.88%
TLT240719P000500002023-10-19 11:13AM EDT50.000.180.010.100.00-2020103.13%
TLT240719P000570002023-10-19 1:00PM EDT57.000.340.070.250.00-1196.88%
TLT240719P000580002024-01-24 12:33PM EDT58.000.040.000.040.00-20071.09%
TLT240719P000590002023-12-18 3:48PM EDT59.000.030.020.060.00--375.00%
TLT240719P000600002023-11-03 10:20AM EDT60.000.240.010.250.00-28185.16%
TLT240719P000610002024-01-23 4:59PM EDT61.000.030.000.050.00-3366.02%
TLT240719P000620002024-01-24 1:21PM EDT62.000.030.010.050.00-2765.23%
TLT240719P000630002024-02-14 10:59AM EDT63.000.020.000.060.00-5462.89%
TLT240719P000640002024-05-10 3:32PM EDT64.000.010.000.010.00-13150.00%
TLT240719P000650002024-04-18 11:18AM EDT65.000.030.000.010.00-21251.56%
TLT240719P000660002024-06-25 9:30AM EDT66.000.010.000.01-0.01-50.00%51750.00%
TLT240719P000670002024-04-11 11:29AM EDT67.000.050.010.030.00-1651.56%
TLT240719P000680002024-05-30 12:39PM EDT68.000.010.000.010.00-73645.31%
TLT240719P000690002024-06-12 9:30AM EDT69.000.010.000.010.00-114743.75%
TLT240719P000700002024-06-12 10:10AM EDT70.000.010.000.010.00-125542.19%
TLT240719P000710002024-06-10 1:46PM EDT71.000.010.000.010.00-7610739.84%
TLT240719P000720002024-05-30 11:03AM EDT72.000.020.000.010.00-13038.28%
TLT240719P000730002024-06-14 1:51PM EDT73.000.010.000.010.00-19017235.94%
TLT240719P000740002024-06-14 3:45PM EDT74.000.010.000.010.00-34034434.38%
TLT240719P000750002024-06-18 12:18PM EDT75.000.010.000.010.00-139532.81%
TLT240719P000760002024-06-20 3:45PM EDT76.000.010.000.010.00-193430.47%
TLT240719P000770002024-06-21 9:30AM EDT77.000.010.000.010.00-139328.91%
TLT240719P000780002024-06-26 11:16AM EDT78.000.010.000.010.00-53833927.34%
TLT240719P000790002024-06-12 9:40AM EDT79.000.020.010.020.00-312027.74%
TLT240719P000800002024-06-20 12:34PM EDT80.000.020.010.020.00-131,75825.78%
TLT240719P000810002024-06-24 11:54AM EDT81.000.020.010.020.00-22,56523.83%
TLT240719P000820002024-06-26 11:38AM EDT82.000.020.010.030.00-3014,63423.44%
TLT240719P000830002024-06-24 12:04PM EDT83.000.020.020.030.00-413,78121.49%
TLT240719P000840002024-06-26 2:23PM EDT84.000.030.030.040.00-1111,46220.51%
TLT240719P000850002024-06-26 2:26PM EDT85.000.040.030.040.00-733,77318.46%
TLT240719P000860002024-06-26 12:59PM EDT86.000.050.050.06+0.01+25.00%843,56217.68%
TLT240719P000870002024-06-26 2:23PM EDT87.000.070.060.07+0.01+16.67%1,5626,79816.11%
TLT240719P000880002024-06-26 12:59PM EDT88.000.110.100.11+0.04+57.14%14522,13015.33%
TLT240719P000890002024-06-26 2:24PM EDT89.000.150.150.17+0.03+25.00%5618,19614.55%
TLT240719P000900002024-06-26 2:27PM EDT90.000.270.260.27+0.10+62.50%94638,45713.87%
TLT240719P000910002024-06-26 2:28PM EDT91.000.450.440.46+0.16+55.17%1,03520,25013.67%
TLT240719P000920002024-06-26 2:19PM EDT92.000.730.730.75+0.27+58.70%23055,66313.55%
TLT240719P000930002024-06-26 2:29PM EDT93.001.191.141.16+0.44+58.67%56812,78113.53%
TLT240719P000940002024-06-26 2:32PM EDT94.001.711.701.73+0.55+47.41%4,6589,05713.89%
TLT240719P000950002024-06-26 2:28PM EDT95.002.442.382.41+0.75+44.38%1615,57014.26%
TLT240719P000960002024-06-26 1:21PM EDT96.003.033.153.25+0.53+21.20%61,94515.53%
TLT240719P000970002024-06-26 10:52AM EDT97.004.074.054.10+0.54+15.30%13,33116.21%
TLT240719P000980002024-06-26 10:35AM EDT98.005.034.955.10+0.68+15.63%81,02018.82%
TLT240719P000990002024-06-26 10:35AM EDT99.006.056.006.05+0.52+9.40%33120.36%
TLT240719P001000002024-06-25 3:00PM EDT100.005.906.957.05-0.41-6.50%111122.66%
TLT240719P001010002024-06-21 12:16PM EDT101.007.408.008.050.00-61424.90%
TLT240719P001020002024-06-26 10:35AM EDT102.009.029.009.10+0.75+9.07%56028.20%
TLT240719P001030002024-06-26 10:23AM EDT103.009.959.9510.05+0.46+4.85%101429.20%
TLT240719P001040002024-06-21 12:28PM EDT104.0010.4010.9511.100.00-4532.47%
TLT240719P001050002024-06-12 2:10PM EDT105.0011.9511.9512.050.00-5533.25%
TLT240719P001060002024-04-29 9:39AM EDT106.0017.7217.2017.350.00-10094.48%
TLT240719P001070002024-04-29 9:40AM EDT107.0018.7418.2018.350.00-10097.39%
TLT240719P001080002024-01-10 4:54PM EDT108.0012.2514.1014.300.00-15300.00%
TLT240719P001090002024-02-01 12:46PM EDT109.0011.0014.5014.600.00-5150.00%
TLT240719P001100002024-06-13 1:16PM EDT110.0016.2017.0017.050.00-5042.58%
TLT240719P001110002024-06-24 1:52PM EDT111.0017.1517.9018.000.00-4442.73%
TLT240719P001120002024-06-24 1:52PM EDT112.0018.1518.9519.050.00-151546.09%
TLT240719P001130002024-04-09 9:30AM EDT113.0021.160.000.000.00-110.00%
TLT240719P001140002024-02-06 12:54PM EDT114.0018.9618.0018.200.00-11600.00%
TLT240719P001150002024-05-03 2:39PM EDT115.0025.2524.6524.850.00-28099.10%
TLT240719P001170002024-01-05 2:01PM EDT117.0020.5720.8021.050.00-3000.00%
TLT240719P001180002024-02-02 11:32AM EDT118.0022.0023.5023.600.00-900.00%
TLT240719P001200002023-12-22 4:48PM EDT120.0021.4526.6026.850.00-1049.32%
TLT240719P001220002023-12-15 10:45AM EDT122.0022.9525.3525.550.00-100.00%
TLT240719P001230002024-06-12 2:00PM EDT123.0029.8529.9030.050.00-2060.25%
TLT240719P001250002024-03-06 3:53PM EDT125.0028.9833.5533.650.00-11102.22%
TLT240719P001270002024-03-06 3:53PM EDT127.0030.9835.5535.650.00-11105.79%
TLT240719P001290002024-04-10 1:01PM EDT129.0038.8038.7538.950.00-11129.10%
TLT240719P001300002023-12-29 2:01PM EDT130.0030.9635.2035.400.00-400.00%
TLT240719P001350002024-01-03 4:32PM EDT135.0036.2238.8039.100.00--00.00%
TLT240719P001380002023-12-15 10:45AM EDT138.0038.9541.3541.550.00-100.00%
TLT240719P001480002024-05-29 1:02PM EDT148.0059.4554.9055.050.00--090.82%
TLT240719P001490002024-05-23 9:45AM EDT149.0057.5055.0555.250.00--00.00%
TLT240719P001500002023-08-03 11:09AM EDT150.0055.0054.1556.150.00--00.00%
TLT240719P001520002024-04-12 10:33AM EDT152.0061.2061.7561.950.00-10165.99%