Australia markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
94.67+0.79 (+0.84%)
At close: 04:00PM EDT
94.65 -0.02 (-0.02%)
After hours: 07:57PM EDT
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--0118.16%
TLT240719C000430002023-11-13 11:38AM EDT43.0044.4050.2054.250.00--0151.17%
TLT240719C000480002024-04-22 2:56PM EDT48.0041.000.000.000.00--00.00%
TLT240719C000500002024-05-17 9:46AM EDT50.0041.7044.7044.900.00-6997.66%
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 EDT53.0040.5541.7041.900.00-1189.65%
TLT240719C000550002024-04-01 9:31AM EDT55.0038.4533.5533.700.00-200.00%
TLT240719C000600002023-11-29 11:12AM EDT60.0032.6039.9040.250.00--10189.62%
TLT240719C000650002024-06-04 3:42PM EDT65.0027.8529.7529.900.00-51662.89%
TLT240719C000660002023-10-03 3:27PM EDT66.0020.9421.9523.050.00-120.00%
TLT240719C000700002024-06-14 3:36PM EDT70.0024.7724.7524.90+1.07+4.51%21251.95%
TLT240719C000710002024-02-01 10:30AM EDT71.0026.9023.8524.100.00-3456.69%
TLT240719C000720002024-06-03 11:00AM EDT72.0019.7022.7522.950.00-1153.47%
TLT240719C000730002024-06-13 9:36AM EDT73.0020.4021.7521.950.00-1151.27%
TLT240719C000740002024-03-15 10:05AM EDT74.0019.5016.6516.800.00-300.00%
TLT240719C000750002024-06-12 2:00PM EDT75.0018.3519.7519.950.00-62346.83%
TLT240719C000760002024-04-16 10:08AM EDT76.0012.5615.5515.700.00-120.00%
TLT240719C000770002024-06-12 1:34PM EDT77.0016.6017.7517.950.00-1142.48%
TLT240719C000780002024-06-07 11:54AM EDT78.0014.0116.8016.950.00-7440.33%
TLT240719C000790002024-06-14 3:39PM EDT79.0015.8215.8015.95+3.46+27.99%101938.18%
TLT240719C000800002024-06-14 2:29PM EDT80.0014.7414.8014.95+0.57+4.02%39836.04%
TLT240719C000810002024-05-29 1:08PM EDT81.008.0113.8013.950.00-15333.94%
TLT240719C000820002024-06-04 10:06AM EDT82.0012.9012.8012.95+2.17+20.22%117531.84%
TLT240719C000830002024-06-13 10:08AM EDT83.0010.5011.8011.950.00-338129.69%
TLT240719C000840002024-06-12 11:07AM EDT84.009.5610.8011.000.00-14428.76%
TLT240719C000850002024-06-14 12:01PM EDT85.009.659.8510.00+0.40+4.32%7565026.56%
TLT240719C000860002024-06-14 10:47AM EDT86.008.858.859.00+0.55+6.63%434524.39%
TLT240719C000870002024-06-14 10:57AM EDT87.007.857.908.05+0.84+11.98%841,35523.12%
TLT240719C000880002024-06-14 3:56PM EDT88.006.956.907.00+0.65+10.32%2297,35819.97%
TLT240719C000890002024-06-14 3:39PM EDT89.006.016.006.10+0.59+10.89%2,8354,60019.31%
TLT240719C000900002024-06-14 3:46PM EDT90.005.095.105.20+0.59+13.11%2,51712,91018.26%
TLT240719C000910002024-06-14 3:12PM EDT91.004.284.254.30+0.69+19.22%5,87915,46616.87%
TLT240719C000920002024-06-14 3:49PM EDT92.003.483.453.55+0.53+17.97%55411,13716.72%
TLT240719C000930002024-06-14 3:49PM EDT93.002.802.802.83+0.49+21.21%95517,19316.20%
TLT240719C000940002024-06-14 3:57PM EDT94.002.192.192.22+0.43+24.43%2,73623,08316.02%
TLT240719C000950002024-06-14 3:59PM EDT95.001.671.681.71+0.37+28.46%9,16247,34115.97%
TLT240719C000960002024-06-14 3:59PM EDT96.001.291.291.30+0.36+38.71%2,7817,58016.05%
TLT240719C000970002024-06-14 3:57PM EDT97.000.970.960.97+0.31+46.97%3,17715,66016.16%
TLT240719C000980002024-06-14 3:59PM EDT98.000.710.710.72+0.25+54.35%3,5958,66316.38%
TLT240719C000990002024-06-14 3:59PM EDT99.000.540.530.54+0.23+74.19%2,7852,50916.75%
TLT240719C001000002024-06-14 3:58PM EDT100.000.400.390.40+0.17+73.91%3,29619,82817.07%
TLT240719C001010002024-06-14 3:47PM EDT101.000.290.300.31+0.13+81.25%14572717.65%
TLT240719C001020002024-06-14 3:45PM EDT102.000.230.240.25+0.10+76.92%1577,76618.41%
TLT240719C001030002024-06-14 3:39PM EDT103.000.170.190.20+0.07+70.00%7215,72319.04%
TLT240719C001040002024-06-14 3:15PM EDT104.000.120.160.17+0.05+71.43%3031519.92%
TLT240719C001050002024-06-14 3:45PM EDT105.000.120.120.13+0.05+71.43%48816,25520.31%
TLT240719C001060002024-06-14 3:57PM EDT106.000.110.110.12+0.05+83.33%11,92821.39%
TLT240719C001070002024-06-14 11:45AM EDT107.000.100.090.11+0.05+100.00%10127922.46%
TLT240719C001080002024-06-14 3:45PM EDT108.000.080.080.10+0.03+60.00%9342523.44%
TLT240719C001090002024-06-14 10:06AM EDT109.000.070.070.09+0.03+75.00%10729924.32%
TLT240719C001100002024-06-14 12:08PM EDT110.000.070.060.08+0.03+75.00%6617,40125.10%
TLT240719C001110002024-06-13 11:13AM EDT111.000.030.060.070.00-1002,88225.78%
TLT240719C001120002024-06-12 10:26AM EDT112.000.030.050.070.00-123226.95%
TLT240719C001130002024-06-12 2:55PM EDT113.000.030.050.060.00-243027.44%
TLT240719C001140002024-06-05 10:19AM EDT114.000.050.040.060.00-418328.61%
TLT240719C001150002024-06-14 9:46AM EDT115.000.040.040.050.00-384828.91%
TLT240719C001160002024-05-30 12:26PM EDT116.000.010.030.050.00-5015430.08%
TLT240719C001170002024-05-21 2:17PM EDT117.000.030.030.040.00-20031330.27%
TLT240719C001180002024-04-23 9:50AM EDT118.000.060.000.000.00-3014312.50%
TLT240719C001190002024-06-11 1:51PM EDT119.000.030.030.04+0.02+200.00%2029332.23%
TLT240719C001200002024-06-13 11:30AM EDT120.000.020.020.030.00-45,90632.03%
TLT240719C001210002024-03-28 2:44PM EDT121.000.070.020.050.00-66335.35%
TLT240719C001220002024-06-12 2:55PM EDT122.000.010.020.030.00-3014733.99%
TLT240719C001230002024-05-10 3:33PM EDT123.000.030.000.020.00-1933.20%
TLT240719C001240002024-06-13 12:52PM EDT124.000.010.010.030.00-3011435.94%
TLT240719C001250002024-05-20 9:42AM EDT125.000.020.010.030.00-230636.72%
TLT240719C001260002024-05-20 9:42AM EDT126.000.020.010.030.00-232537.70%
TLT240719C001270002024-06-13 3:29PM EDT127.000.010.010.020.00-10017636.72%
TLT240719C001280002023-12-14 4:34PM EDT128.000.350.170.200.00--150.88%
TLT240719C001290002023-12-22 4:07PM EDT129.000.370.100.140.00-31349.71%
TLT240719C001300002024-06-12 10:55AM EDT130.000.010.010.020.00-119639.45%
TLT240719C001310002024-05-20 10:33AM EDT131.000.020.010.020.00-51440.23%
TLT240719C001320002024-04-16 11:01AM EDT132.000.020.010.030.00--242.97%
TLT240719C001330002024-05-23 11:45AM EDT133.000.010.000.020.00-101141.80%
TLT240719C001340002024-02-09 4:25PM EDT134.000.110.030.100.00-613451.95%
TLT240719C001350002024-05-23 11:52AM EDT135.000.010.000.010.00-1,0001,30340.63%
TLT240719C001360002023-12-15 2:26PM EDT136.000.230.110.140.00-2555.66%
TLT240719C001370002024-05-21 11:59AM EDT137.000.010.000.010.00-5942.19%
TLT240719C001380002024-05-23 2:43PM EDT138.000.010.000.010.00-432942.97%
TLT240719C001390002023-08-09 9:55AM EDT139.000.410.250.320.00--166.50%
TLT240719C001400002024-05-17 1:56PM EDT140.000.010.000.010.00-3815844.53%
TLT240719C001410002024-05-17 1:56PM EDT141.000.020.000.010.00-6341,00945.31%
TLT240719C001420002024-05-15 1:09PM EDT142.000.010.000.010.00-10127945.31%
TLT240719C001450002024-03-26 12:59PM EDT145.000.020.000.020.00-108851.17%
TLT240719C001490002023-08-15 10:23AM EDT149.000.250.120.250.00--2570.90%
TLT240719C001500002024-06-14 2:37PM EDT150.000.010.000.010.00-719151.56%
TLT240719C001510002023-08-04 1:19PM EDT151.000.260.010.470.00-202075.59%
TLT240719C001520002024-04-26 2:32PM EDT152.000.010.000.010.00-316750.00%
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 EDT48.000.120.000.250.00-11102.73%
TLT240719P000500002023-10-19 11:13AM EDT50.000.180.010.100.00-202087.11%
TLT240719P000570002023-10-19 1:00PM EDT57.000.340.070.250.00-1182.23%
TLT240719P000580002024-01-24 12:33PM EDT58.000.040.000.040.00-20060.94%
TLT240719P000590002023-12-18 3:48PM EDT59.000.030.020.060.00--363.67%
TLT240719P000600002023-11-03 10:20AM EDT60.000.240.010.250.00-28172.46%
TLT240719P000610002024-01-23 4:59PM EDT61.000.030.000.050.00-3356.25%
TLT240719P000620002024-01-24 1:21PM EDT62.000.030.010.050.00-2755.47%
TLT240719P000630002024-02-14 10:59AM EDT63.000.020.000.060.00-5453.91%
TLT240719P000640002024-05-10 3:32PM EDT64.000.010.000.010.00-13146.09%
TLT240719P000650002024-04-18 11:18AM EDT65.000.030.000.010.00-21244.53%
TLT240719P000660002024-05-13 11:54AM EDT66.000.020.000.010.00-151742.97%
TLT240719P000670002024-04-11 11:29AM EDT67.000.050.010.030.00-1646.48%
TLT240719P000680002024-05-30 12:39PM EDT68.000.010.000.010.00-73639.06%
TLT240719P000690002024-06-12 9:30AM EDT69.000.010.000.010.00-114737.50%
TLT240719P000700002024-06-12 10:10AM EDT70.000.010.000.010.00-125535.94%
TLT240719P000710002024-06-10 1:46PM EDT71.000.010.000.010.00-7610734.38%
TLT240719P000720002024-05-30 11:03AM EDT72.000.020.000.010.00-13032.81%
TLT240719P000730002024-06-14 1:51PM EDT73.000.010.000.01-0.01-50.00%19023731.64%
TLT240719P000740002024-06-14 3:45PM EDT74.000.010.000.010.00-34039930.08%
TLT240719P000750002024-06-14 2:16PM EDT75.000.010.000.020.00-9242730.86%
TLT240719P000760002024-06-14 2:17PM EDT76.000.020.010.020.00-4094929.30%
TLT240719P000770002024-06-12 3:20PM EDT77.000.020.010.020.00-5039327.74%
TLT240719P000780002024-06-07 11:09AM EDT78.000.030.010.020.00-134026.17%
TLT240719P000790002024-06-12 9:40AM EDT79.000.020.010.030.00-312025.98%
TLT240719P000800002024-06-14 3:36PM EDT80.000.020.020.03-0.01-33.33%1421,82424.41%
TLT240719P000810002024-06-14 2:36PM EDT81.000.030.020.03-0.01-25.00%202,56622.85%
TLT240719P000820002024-06-14 12:15PM EDT82.000.030.030.04-0.01-25.00%194,94022.17%
TLT240719P000830002024-06-14 1:43PM EDT83.000.040.030.05-0.01-20.00%4313,82021.29%
TLT240719P000840002024-06-14 3:25PM EDT84.000.050.040.06-0.01-16.67%15211,47120.22%
TLT240719P000850002024-06-14 3:39PM EDT85.000.070.050.070.00-18032,31519.04%
TLT240719P000860002024-06-14 3:49PM EDT86.000.080.070.090.00-1054,04518.12%
TLT240719P000870002024-06-14 3:59PM EDT87.000.100.090.11-0.03-23.08%1117,56716.99%
TLT240719P000880002024-06-14 3:20PM EDT88.000.130.130.15-0.05-27.78%39420,51116.26%
TLT240719P000890002024-06-14 3:58PM EDT89.000.200.190.20-0.04-16.67%63916,70415.38%
TLT240719P000900002024-06-14 3:39PM EDT90.000.270.270.29-0.08-22.86%1,43037,36314.84%
TLT240719P000910002024-06-14 3:59PM EDT91.000.430.410.43-0.10-18.87%5,53317,00514.45%
TLT240719P000920002024-06-14 3:58PM EDT92.000.640.630.65-0.13-16.88%1,6497,03314.34%
TLT240719P000930002024-06-14 3:59PM EDT93.000.970.940.96-0.18-15.65%1,8659,39214.36%
TLT240719P000940002024-06-14 3:59PM EDT94.001.351.341.37-0.25-15.62%8562,87014.45%
TLT240719P000950002024-06-14 3:59PM EDT95.001.881.851.87-0.28-12.96%2,5463,04214.52%
TLT240719P000960002024-06-14 3:26PM EDT96.002.452.442.48-0.44-15.22%2162,01914.73%
TLT240719P000970002024-06-14 3:13PM EDT97.003.213.103.20-0.69-17.69%223,37015.21%
TLT240719P000980002024-06-14 12:09PM EDT98.004.053.904.00-0.38-8.58%328715.85%
TLT240719P000990002024-06-14 12:57PM EDT99.005.004.754.80-0.56-10.07%173215.89%
TLT240719P001000002024-06-14 2:14PM EDT100.005.725.605.70-0.58-9.21%204316.65%
TLT240719P001010002024-06-12 2:10PM EDT101.008.006.506.650.00-51217.82%
TLT240719P001020002024-05-17 11:15AM EDT102.0010.437.457.600.00-4418.80%
TLT240719P001030002024-06-05 12:36PM EDT103.009.858.408.550.00-14319.53%
TLT240719P001040002024-05-10 3:00PM EDT104.0013.8512.4012.550.00-17455.69%
TLT240719P001050002024-06-12 2:10PM EDT105.0011.9510.3510.500.00-5521.49%
TLT240719P001060002024-04-29 9:39AM EDT106.0017.7217.2017.350.00-10086.40%
TLT240719P001070002024-04-29 9:40AM EDT107.0018.7418.2018.350.00-10088.95%
TLT240719P001080002024-01-10 4:54PM EDT108.0012.2514.1014.300.00-153040.67%
TLT240719P001090002024-02-01 12:46PM EDT109.0011.0014.5014.600.00-51530.13%
TLT240719P001100002024-06-13 1:16PM EDT110.0016.2015.3015.500.00-5028.71%
TLT240719P001110002023-09-08 10:05AM EDT111.0016.1526.1026.300.00-10133.36%
TLT240719P001120002024-01-18 12:38PM EDT112.0018.0119.2519.350.00-5260.84%
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 EDT115.0025.2524.6524.850.00-28092.72%
TLT240719P001170002024-01-05 2:01PM EDT117.0020.5720.8021.050.00-3000.00%
TLT240719P001180002024-02-02 11:32AM EDT118.0022.0023.5023.600.00-9042.53%
TLT240719P001200002023-12-22 4:48PM EDT120.0021.4526.6026.850.00-1067.11%
TLT240719P001220002023-12-15 10:45AM EDT122.0022.9525.3525.550.00-100.00%
TLT240719P001230002024-06-12 2:00PM EDT123.0029.8528.2528.450.00-2042.38%
TLT240719P001250002024-03-06 3:53PM EDT125.0028.9833.5533.650.00-1198.83%
TLT240719P001270002024-03-06 3:53PM EDT127.0030.9835.5535.650.00-11102.08%
TLT240719P001290002024-04-10 1:01PM EDT129.0038.8038.7538.950.00-11119.04%
TLT240719P001300002023-12-29 2:01PM EDT130.0030.9635.2035.400.00-4045.90%
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 EDT148.0059.4553.2553.400.00--061.52%
TLT240719P001490002024-05-23 9:45AM EDT149.0057.5054.2554.400.00--062.31%
TLT240719P001500002023-08-03 11:09AM EDT150.0055.0054.1556.150.00--093.65%
TLT240719P001520002024-04-12 10:33AM EDT152.0061.2061.7561.950.00-10151.44%