iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726C00070000 | 2024-06-14 3:37PM EDT | 70.00 | 24.77 | 23.30 | 23.35 | 0.00 | - | - | 0 | 51.37% |
| TLT240726C00080000 | 2024-06-14 10:58AM EDT | 80.00 | 14.88 | 13.30 | 13.45 | 0.00 | - | 3 | 4 | 34.86% |
| TLT240726C00082000 | 2024-06-07 2:47PM EDT | 82.00 | 9.98 | 11.35 | 11.45 | 0.00 | - | 1 | 1 | 30.32% |
| TLT240726C00083000 | 2024-06-07 11:53AM EDT | 83.00 | 9.16 | 10.35 | 10.45 | 0.00 | - | 17 | 17 | 28.08% |
| TLT240726C00085000 | 2024-06-26 2:30PM EDT | 85.00 | 8.40 | 8.40 | 8.50 | -1.54 | -15.49% | 9 | 12 | 24.68% |
| TLT240726C00086000 | 2024-06-12 12:39PM EDT | 86.00 | 8.00 | 7.40 | 7.50 | 0.00 | - | - | 43 | 22.32% |
| TLT240726C00087000 | 2024-06-26 10:27AM EDT | 87.00 | 6.55 | 6.45 | 6.55 | -0.50 | -7.09% | 1 | 55 | 20.90% |
| TLT240726C00087500 | 2024-06-26 10:00AM EDT | 87.50 | 6.20 | 5.95 | 6.05 | +1.50 | +31.91% | 1 | 4 | 19.65% |
| TLT240726C00088000 | 2024-06-26 2:39PM EDT | 88.00 | 5.55 | 5.50 | 5.60 | -1.40 | -20.14% | 24 | 82 | 19.24% |
| TLT240726C00088500 | 2024-06-26 1:17PM EDT | 88.50 | 5.23 | 5.05 | 5.15 | -0.42 | -7.43% | 1 | 103 | 18.70% |
| TLT240726C00089000 | 2024-06-25 10:01AM EDT | 89.00 | 5.50 | 4.55 | 4.70 | -0.10 | -1.79% | 3 | 99 | 18.07% |
| TLT240726C00089500 | 2024-06-25 11:59AM EDT | 89.50 | 5.10 | 4.15 | 4.20 | +0.35 | +7.37% | 12 | 44 | 16.68% |
| TLT240726C00090000 | 2024-06-26 12:42PM EDT | 90.00 | 3.85 | 3.70 | 3.80 | -0.89 | -18.78% | 87 | 170 | 16.53% |
| TLT240726C00090500 | 2024-06-25 11:15AM EDT | 90.50 | 4.15 | 3.30 | 3.40 | +0.32 | +8.36% | 1 | 45 | 16.19% |
| TLT240726C00091000 | 2024-06-26 1:44PM EDT | 91.00 | 3.00 | 2.93 | 2.98 | -0.58 | -16.20% | 9 | 95 | 15.45% |
| TLT240726C00091500 | 2024-06-26 2:30PM EDT | 91.50 | 2.56 | 2.57 | 2.61 | -0.49 | -16.07% | 58 | 269 | 15.11% |
| TLT240726C00092000 | 2024-06-26 1:45PM EDT | 92.00 | 2.33 | 2.25 | 2.27 | -0.46 | -16.49% | 41 | 136 | 14.87% |
| TLT240726C00092500 | 2024-06-26 1:26PM EDT | 92.50 | 2.02 | 1.92 | 1.94 | -0.46 | -18.55% | 22 | 225 | 14.53% |
| TLT240726C00093000 | 2024-06-26 1:00PM EDT | 93.00 | 1.69 | 1.65 | 1.66 | -0.62 | -26.84% | 85 | 662 | 14.42% |
| TLT240726C00093500 | 2024-06-26 2:16PM EDT | 93.50 | 1.40 | 1.39 | 1.41 | -0.60 | -30.00% | 3,242 | 454 | 14.36% |
| TLT240726C00094000 | 2024-06-26 2:27PM EDT | 94.00 | 1.14 | 1.16 | 1.18 | -0.61 | -34.86% | 1,026 | 9,376 | 14.23% |
| TLT240726C00094500 | 2024-06-26 1:29PM EDT | 94.50 | 1.02 | 0.97 | 0.99 | -0.47 | -31.54% | 155 | 381 | 14.26% |
| TLT240726C00095000 | 2024-06-26 2:00PM EDT | 95.00 | 0.82 | 0.80 | 0.81 | -0.43 | -34.40% | 161 | 2,158 | 14.15% |
| TLT240726C00095500 | 2024-06-26 11:44AM EDT | 95.50 | 0.66 | 0.65 | 0.67 | -0.38 | -36.54% | 521 | 400 | 14.21% |
| TLT240726C00096000 | 2024-06-26 2:10PM EDT | 96.00 | 0.53 | 0.52 | 0.54 | -0.32 | -37.65% | 179 | 5,364 | 14.16% |
| TLT240726C00096500 | 2024-06-26 10:29AM EDT | 96.50 | 0.43 | 0.42 | 0.43 | -0.29 | -40.28% | 17 | 9,640 | 14.09% |
| TLT240726C00097000 | 2024-06-26 2:33PM EDT | 97.00 | 0.35 | 0.34 | 0.35 | -0.23 | -39.66% | 890 | 9,324 | 14.21% |
| TLT240726C00097500 | 2024-06-25 3:47PM EDT | 97.50 | 0.50 | 0.27 | 0.29 | +0.07 | +16.28% | 31 | 194 | 14.43% |
| TLT240726C00098000 | 2024-06-26 11:59AM EDT | 98.00 | 0.23 | 0.21 | 0.23 | -0.11 | -32.35% | 1,071 | 9,133 | 14.48% |
| TLT240726C00098500 | 2024-06-26 12:50PM EDT | 98.50 | 0.18 | 0.17 | 0.19 | -0.12 | -40.00% | 1 | 3,324 | 14.70% |
| TLT240726C00099000 | 2024-06-26 11:17AM EDT | 99.00 | 0.16 | 0.14 | 0.16 | -0.09 | -36.00% | 21 | 1,147 | 14.99% |
| TLT240726C00100000 | 2024-06-26 11:48AM EDT | 100.00 | 0.12 | 0.10 | 0.11 | -0.05 | -29.41% | 120 | 805 | 15.48% |
| TLT240726C00101000 | 2024-06-25 3:34PM EDT | 101.00 | 0.13 | 0.07 | 0.08 | +0.01 | +8.33% | 5 | 121 | 16.11% |
| TLT240726C00105000 | 2024-06-26 9:47AM EDT | 105.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3 | 92 | 19.73% |
| TLT240726C00110000 | 2024-06-25 1:16PM EDT | 110.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 71 | 105 | 25.00% |
| TLT240726C00120000 | 2024-06-24 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 17 | 32.03% |
| TLT240726C00125000 | 2024-06-21 11:23AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 36.72% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726P00070000 | 2024-06-10 12:36PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 36.72% |
| TLT240726P00075000 | 2024-06-20 10:07AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 28.52% |
| TLT240726P00080000 | 2024-06-14 10:13AM EDT | 80.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 20 | 22.66% |
| TLT240726P00082000 | 2024-06-18 12:09PM EDT | 82.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 73 | 20.51% |
| TLT240726P00083000 | 2024-06-21 9:32AM EDT | 83.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 11 | 50 | 19.63% |
| TLT240726P00084000 | 2024-06-21 1:15PM EDT | 84.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 48 | 17.87% |
| TLT240726P00085000 | 2024-06-26 11:20AM EDT | 85.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 31 | 44 | 17.29% |
| TLT240726P00086000 | 2024-06-26 2:24PM EDT | 86.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 14 | 35 | 15.92% |
| TLT240726P00087000 | 2024-06-26 1:12PM EDT | 87.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 57 | 48 | 15.09% |
| TLT240726P00087500 | 2024-06-26 1:57PM EDT | 87.50 | 0.10 | 0.11 | 0.12 | +0.02 | +25.00% | 526 | 194 | 14.70% |
| TLT240726P00088000 | 2024-06-26 11:52AM EDT | 88.00 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 157 | 272 | 14.41% |
| TLT240726P00088500 | 2024-06-26 10:10AM EDT | 88.50 | 0.16 | 0.17 | 0.18 | +0.04 | +33.33% | 2 | 200 | 13.97% |
| TLT240726P00089000 | 2024-06-26 2:15PM EDT | 89.00 | 0.21 | 0.21 | 0.23 | +0.05 | +31.25% | 552 | 352 | 13.82% |
| TLT240726P00089500 | 2024-06-26 1:57PM EDT | 89.50 | 0.25 | 0.27 | 0.28 | +0.04 | +19.05% | 105 | 78 | 13.45% |
| TLT240726P00090000 | 2024-06-26 2:24PM EDT | 90.00 | 0.34 | 0.34 | 0.35 | +0.10 | +41.67% | 32 | 1,765 | 13.21% |
| TLT240726P00090500 | 2024-06-26 1:26PM EDT | 90.50 | 0.41 | 0.44 | 0.45 | +0.14 | +51.85% | 35 | 217 | 13.16% |
| TLT240726P00091000 | 2024-06-26 2:24PM EDT | 91.00 | 0.55 | 0.55 | 0.57 | +0.20 | +57.14% | 2,401 | 9,334 | 13.11% |
| TLT240726P00091500 | 2024-06-26 2:11PM EDT | 91.50 | 0.68 | 0.69 | 0.70 | +0.11 | +19.30% | 542 | 693 | 12.92% |
| TLT240726P00092000 | 2024-06-26 2:22PM EDT | 92.00 | 0.85 | 0.84 | 0.86 | +0.27 | +46.55% | 3,566 | 9,497 | 12.78% |
| TLT240726P00092500 | 2024-06-26 2:04PM EDT | 92.50 | 1.01 | 1.04 | 1.06 | +0.32 | +46.38% | 151 | 3,291 | 12.79% |
| TLT240726P00093000 | 2024-06-26 2:40PM EDT | 93.00 | 1.27 | 1.25 | 1.28 | +0.39 | +44.32% | 370 | 3,738 | 12.71% |
| TLT240726P00093500 | 2024-06-26 2:15PM EDT | 93.50 | 1.50 | 1.51 | 1.54 | +0.45 | +42.86% | 76 | 493 | 12.75% |
| TLT240726P00094000 | 2024-06-26 11:19AM EDT | 94.00 | 1.80 | 1.80 | 1.83 | +0.55 | +44.00% | 35 | 1,278 | 12.78% |
| TLT240726P00094500 | 2024-06-26 12:59PM EDT | 94.50 | 2.08 | 2.10 | 2.14 | +0.59 | +39.60% | 206 | 849 | 12.76% |
| TLT240726P00095000 | 2024-06-26 1:35PM EDT | 95.00 | 2.37 | 2.45 | 2.48 | +0.54 | +29.51% | 12 | 83 | 12.77% |
| TLT240726P00095500 | 2024-06-26 10:48AM EDT | 95.50 | 2.87 | 2.83 | 2.88 | +0.70 | +32.26% | 3 | 46 | 13.18% |
| TLT240726P00096000 | 2024-06-25 3:27PM EDT | 96.00 | 3.10 | 3.20 | 3.30 | +0.50 | +19.23% | 10 | 7,811 | 13.62% |
| TLT240726P00096500 | 2024-06-14 10:10AM EDT | 96.50 | 2.82 | 3.60 | 3.75 | 0.00 | - | - | 78 | 14.31% |
| TLT240726P00097000 | 2024-06-26 9:45AM EDT | 97.00 | 3.95 | 4.05 | 4.15 | +0.79 | +25.00% | 10 | 25,754 | 14.16% |
| TLT240726P00098000 | 2024-06-14 9:50AM EDT | 98.00 | 4.02 | 4.95 | 5.10 | 0.00 | - | 2 | 38 | 15.63% |
© 2024 Yahoo. All rights reserved.