iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802C00085000 | 2024-06-21 3:34PM EDT | 85.00 | 9.18 | 8.45 | 8.50 | 0.00 | - | 1 | 2 | 21.39% |
| TLT240802C00087500 | 2024-06-18 1:07PM EDT | 87.50 | 7.35 | 6.05 | 6.10 | 0.00 | - | - | 1 | 17.87% |
| TLT240802C00088500 | 2024-06-18 3:54PM EDT | 88.50 | 6.52 | 5.10 | 5.20 | 0.00 | - | 4 | 5 | 17.02% |
| TLT240802C00089000 | 2024-06-21 12:57PM EDT | 89.00 | 5.30 | 4.65 | 4.75 | 0.00 | - | 41 | 42 | 16.46% |
| TLT240802C00089500 | 2024-06-21 9:45AM EDT | 89.50 | 5.53 | 4.25 | 4.30 | 0.00 | - | 32 | 32 | 15.80% |
| TLT240802C00090000 | 2024-06-26 1:43PM EDT | 90.00 | 4.00 | 3.80 | 3.90 | -0.80 | -16.67% | 151 | 17 | 15.60% |
| TLT240802C00090500 | 2024-06-26 10:18AM EDT | 90.50 | 3.55 | 3.45 | 3.50 | -0.61 | -14.66% | 4 | 23 | 15.26% |
| TLT240802C00091000 | 2024-06-26 2:11PM EDT | 91.00 | 3.14 | 3.05 | 3.15 | -1.00 | -24.15% | 29 | 31 | 15.27% |
| TLT240802C00091500 | 2024-06-26 10:37AM EDT | 91.50 | 2.69 | 2.71 | 2.74 | -0.65 | -19.46% | 14,272 | 22 | 14.55% |
| TLT240802C00092000 | 2024-06-26 1:57PM EDT | 92.00 | 2.47 | 2.39 | 2.42 | -0.45 | -15.41% | 23 | 200 | 14.48% |
| TLT240802C00092500 | 2024-06-26 11:00AM EDT | 92.50 | 2.13 | 2.08 | 2.12 | -0.51 | -19.32% | 5 | 52 | 14.41% |
| TLT240802C00093000 | 2024-06-26 1:26PM EDT | 93.00 | 1.92 | 1.82 | 1.84 | -0.44 | -18.64% | 25 | 41 | 14.31% |
| TLT240802C00093500 | 2024-06-26 2:24PM EDT | 93.50 | 1.56 | 1.55 | 1.58 | -0.62 | -28.44% | 86 | 335 | 14.19% |
| TLT240802C00094000 | 2024-06-26 2:11PM EDT | 94.00 | 1.36 | 1.33 | 1.36 | -0.59 | -30.26% | 135 | 1,410 | 14.20% |
| TLT240802C00094500 | 2024-06-26 2:15PM EDT | 94.50 | 1.16 | 1.14 | 1.16 | -0.51 | -30.54% | 21 | 420 | 14.19% |
| TLT240802C00095000 | 2024-06-26 2:28PM EDT | 95.00 | 0.95 | 0.96 | 0.98 | -0.49 | -34.03% | 336 | 486 | 14.17% |
| TLT240802C00095500 | 2024-06-26 10:45AM EDT | 95.50 | 0.82 | 0.80 | 0.82 | -0.41 | -33.33% | 1 | 142 | 14.14% |
| TLT240802C00096000 | 2024-06-26 2:08PM EDT | 96.00 | 0.70 | 0.67 | 0.69 | -0.35 | -33.33% | 142 | 2,844 | 14.21% |
| TLT240802C00096500 | 2024-06-25 11:28AM EDT | 96.50 | 0.84 | 0.56 | 0.58 | -0.06 | -6.67% | 66 | 67 | 14.30% |
| TLT240802C00097000 | 2024-06-26 1:04PM EDT | 97.00 | 0.50 | 0.46 | 0.48 | -0.24 | -32.43% | 44 | 182 | 14.33% |
| TLT240802C00097500 | 2024-06-26 1:04PM EDT | 97.50 | 0.41 | 0.38 | 0.40 | -0.21 | -33.87% | 12 | 66 | 14.43% |
| TLT240802C00098000 | 2024-06-26 1:38PM EDT | 98.00 | 0.35 | 0.32 | 0.33 | -0.18 | -33.96% | 83 | 435 | 14.50% |
| TLT240802C00098500 | 2024-06-26 12:01PM EDT | 98.50 | 0.29 | 0.26 | 0.28 | -0.16 | -35.56% | 11 | 63 | 14.72% |
| TLT240802C00099000 | 2024-06-26 11:35AM EDT | 99.00 | 0.23 | 0.22 | 0.23 | -0.14 | -37.84% | 2 | 428 | 14.80% |
| TLT240802C00099500 | 2024-06-26 10:13AM EDT | 99.50 | 0.22 | 0.18 | 0.20 | -0.11 | -33.33% | 6 | 148 | 15.11% |
| TLT240802C00100000 | 2024-06-26 2:15PM EDT | 100.00 | 0.17 | 0.15 | 0.17 | -0.09 | -34.62% | 47 | 293 | 15.33% |
| TLT240802C00101000 | 2024-06-26 12:03PM EDT | 101.00 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 2 | 52 | 15.97% |
| TLT240802C00105000 | 2024-06-25 3:40PM EDT | 105.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 10 | 1,279 | 18.95% |
| TLT240802C00110000 | 2024-06-24 2:11PM EDT | 110.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 18 | 23.44% |
| TLT240802C00125000 | 2024-06-21 9:50AM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 32.81% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802P00080000 | 2024-06-26 11:40AM EDT | 80.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 9 | 21.68% |
| TLT240802P00083000 | 2024-06-24 2:10PM EDT | 83.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 12 | 42 | 19.04% |
| TLT240802P00084000 | 2024-06-26 9:54AM EDT | 84.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 4 | 17 | 17.87% |
| TLT240802P00085000 | 2024-06-25 1:54PM EDT | 85.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 39 | 16.55% |
| TLT240802P00086000 | 2024-06-20 12:31PM EDT | 86.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | - | 8 | 15.82% |
| TLT240802P00087000 | 2024-06-24 2:13PM EDT | 87.00 | 0.11 | 0.14 | 0.15 | 0.00 | - | 2 | 48 | 15.04% |
| TLT240802P00087500 | 2024-06-26 9:37AM EDT | 87.50 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 1 | 22 | 14.75% |
| TLT240802P00088000 | 2024-06-26 2:26PM EDT | 88.00 | 0.21 | 0.21 | 0.22 | +0.04 | +23.53% | 7 | 60 | 14.50% |
| TLT240802P00088500 | 2024-06-26 10:45AM EDT | 88.50 | 0.28 | 0.26 | 0.27 | +0.10 | +55.56% | 1 | 28 | 14.31% |
| TLT240802P00089000 | 2024-06-26 11:48AM EDT | 89.00 | 0.33 | 0.32 | 0.33 | +0.10 | +43.48% | 105 | 235 | 14.11% |
| TLT240802P00089500 | 2024-06-26 1:58PM EDT | 89.50 | 0.38 | 0.39 | 0.41 | +0.08 | +26.67% | 28 | 239 | 14.01% |
| TLT240802P00090000 | 2024-06-26 2:27PM EDT | 90.00 | 0.50 | 0.48 | 0.50 | +0.14 | +38.89% | 34 | 891 | 13.87% |
| TLT240802P00090500 | 2024-06-26 12:23PM EDT | 90.50 | 0.59 | 0.60 | 0.62 | +0.16 | +37.21% | 2 | 70 | 13.87% |
| TLT240802P00091000 | 2024-06-26 2:36PM EDT | 91.00 | 0.74 | 0.74 | 0.76 | +0.21 | +39.62% | 48 | 385 | 13.87% |
| TLT240802P00091500 | 2024-06-26 2:27PM EDT | 91.50 | 0.91 | 0.89 | 0.91 | +0.23 | +33.82% | 22 | 125 | 13.77% |
| TLT240802P00092000 | 2024-06-26 2:28PM EDT | 92.00 | 1.10 | 1.07 | 1.09 | +0.28 | +34.15% | 79 | 353 | 13.75% |
| TLT240802P00092500 | 2024-06-26 2:05PM EDT | 92.50 | 1.25 | 1.28 | 1.30 | +0.27 | +27.55% | 17 | 153 | 13.77% |
| TLT240802P00093000 | 2024-06-26 1:58PM EDT | 93.00 | 1.49 | 1.51 | 1.53 | +0.40 | +36.70% | 61 | 276 | 13.77% |
| TLT240802P00093500 | 2024-06-26 1:29PM EDT | 93.50 | 1.71 | 1.78 | 1.80 | +0.37 | +27.61% | 72 | 391 | 13.89% |
| TLT240802P00094000 | 2024-06-26 1:26PM EDT | 94.00 | 1.98 | 2.06 | 2.08 | +0.40 | +25.32% | 431 | 1,238 | 13.90% |
| TLT240802P00094500 | 2024-06-26 2:08PM EDT | 94.50 | 2.32 | 2.36 | 2.40 | +0.25 | +12.08% | 2 | 237 | 14.06% |
| TLT240802P00095000 | 2024-06-26 10:40AM EDT | 95.00 | 2.73 | 2.70 | 2.73 | +0.47 | +20.80% | 2 | 74 | 14.12% |
| TLT240802P00095500 | 2024-06-20 10:23AM EDT | 95.50 | 2.94 | 3.05 | 3.10 | 0.00 | - | - | 2 | 14.38% |
| TLT240802P00096000 | 2024-06-26 9:51AM EDT | 96.00 | 3.31 | 3.40 | 3.50 | +0.59 | +21.69% | 5 | 79 | 14.75% |
© 2024 Yahoo. All rights reserved.