iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240930C00060000 | 2024-04-17 1:57PM EDT | 60.00 | 29.45 | 31.45 | 31.60 | 0.00 | - | 10 | 22 | 54.93% |
| TLT240930C00065000 | 2024-05-29 2:24PM EDT | 65.00 | 24.05 | 25.55 | 25.70 | 0.00 | - | 5 | 7 | 33.01% |
| TLT240930C00070000 | 2024-05-29 12:30PM EDT | 70.00 | 19.19 | 20.65 | 20.80 | 0.00 | - | 1 | 9 | 28.69% |
| TLT240930C00074000 | 2024-05-28 10:34AM EDT | 74.00 | 17.08 | 16.80 | 16.95 | 0.00 | - | 1 | 4 | 25.73% |
| TLT240930C00075000 | 2024-05-29 2:27PM EDT | 75.00 | 14.38 | 15.80 | 15.95 | 0.00 | - | 10 | 44 | 24.39% |
| TLT240930C00076000 | 2024-05-30 9:55AM EDT | 76.00 | 13.93 | 14.85 | 15.00 | 0.00 | - | 1 | 8 | 23.68% |
| TLT240930C00077000 | 2024-05-15 1:40PM EDT | 77.00 | 13.81 | 13.90 | 14.05 | -2.04 | -12.87% | 1 | 11 | 22.88% |
| TLT240930C00078000 | 2024-05-29 1:32PM EDT | 78.00 | 11.55 | 12.95 | 13.10 | 0.00 | - | 5 | 6 | 22.05% |
| TLT240930C00079000 | 2024-04-16 11:12AM EDT | 79.00 | 10.80 | 13.00 | 13.15 | 0.00 | - | - | 2 | 29.14% |
| TLT240930C00080000 | 2024-05-31 1:21PM EDT | 80.00 | 10.90 | 11.05 | 11.20 | +1.20 | +12.37% | 3 | 133 | 20.19% |
| TLT240930C00081000 | 2024-05-30 9:55AM EDT | 81.00 | 9.27 | 10.15 | 10.25 | 0.00 | - | 1 | 14 | 19.19% |
| TLT240930C00082000 | 2024-05-16 3:56PM EDT | 82.00 | 10.87 | 9.20 | 9.35 | 0.00 | - | 1 | 9 | 18.52% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 83.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TLT240930C00084000 | 2024-05-29 9:53AM EDT | 84.00 | 6.50 | 7.50 | 7.60 | 0.00 | - | 4 | 224 | 17.20% |
| TLT240930C00085000 | 2024-05-31 3:53PM EDT | 85.00 | 6.63 | 6.65 | 6.80 | +0.51 | +8.33% | 7 | 1,008 | 16.82% |
| TLT240930C00086000 | 2024-05-15 9:42AM EDT | 86.00 | 7.35 | 5.90 | 6.00 | 0.00 | - | 3 | 90 | 16.26% |
| TLT240930C00087000 | 2024-05-29 1:22PM EDT | 87.00 | 4.20 | 5.15 | 5.25 | 0.00 | - | 16 | 207 | 15.81% |
| TLT240930C00088000 | 2024-05-30 3:59PM EDT | 88.00 | 4.10 | 4.45 | 4.55 | 0.00 | - | 30 | 102 | 15.43% |
| TLT240930C00089000 | 2024-05-31 9:50AM EDT | 89.00 | 3.75 | 3.80 | 3.90 | +0.30 | +8.70% | 1 | 2,035 | 15.08% |
| TLT240930C00090000 | 2024-05-31 3:56PM EDT | 90.00 | 3.25 | 3.25 | 3.35 | +0.40 | +14.04% | 137 | 1,328 | 14.99% |
| TLT240930C00091000 | 2024-05-31 11:19AM EDT | 91.00 | 2.73 | 2.73 | 2.79 | +0.42 | +18.18% | 1 | 276 | 14.61% |
| TLT240930C00092000 | 2024-05-31 11:17AM EDT | 92.00 | 2.28 | 2.27 | 2.33 | +0.28 | +14.00% | 136 | 1,617 | 14.45% |
| TLT240930C00093000 | 2024-05-31 10:34AM EDT | 93.00 | 1.85 | 1.87 | 1.93 | +0.46 | +33.09% | 3 | 466 | 14.35% |
| TLT240930C00094000 | 2024-05-31 12:57PM EDT | 94.00 | 1.47 | 1.53 | 1.58 | +0.17 | +13.08% | 219 | 1,472 | 14.25% |
| TLT240930C00095000 | 2024-05-31 9:34AM EDT | 95.00 | 1.24 | 1.24 | 1.29 | +0.16 | +14.81% | 32 | 2,631 | 14.21% |
| TLT240930C00096000 | 2024-05-31 2:20PM EDT | 96.00 | 0.98 | 1.00 | 1.05 | +0.26 | +36.11% | 1 | 1,976 | 14.22% |
| TLT240930C00097000 | 2024-05-31 9:44AM EDT | 97.00 | 0.81 | 0.81 | 0.85 | +0.13 | +19.12% | 1 | 217 | 14.25% |
| TLT240930C00098000 | 2024-05-31 12:55PM EDT | 98.00 | 0.66 | 0.66 | 0.69 | +0.16 | +32.00% | 58 | 600 | 14.32% |
| TLT240930C00099000 | 2024-05-28 10:22AM EDT | 99.00 | 0.51 | 0.54 | 0.57 | 0.00 | - | 4 | 189 | 14.50% |
| TLT240930C00100000 | 2024-05-31 2:20PM EDT | 100.00 | 0.45 | 0.44 | 0.48 | +0.07 | +18.42% | 76 | 2,627 | 14.77% |
| TLT240930C00101000 | 2024-05-31 2:22PM EDT | 101.00 | 0.37 | 0.37 | 0.40 | +0.04 | +12.12% | 20 | 268 | 14.99% |
| TLT240930C00102000 | 2024-05-31 3:20PM EDT | 102.00 | 0.33 | 0.31 | 0.34 | +0.08 | +32.00% | 1 | 159 | 15.28% |
| TLT240930C00103000 | 2024-05-28 9:55AM EDT | 103.00 | 0.26 | 0.27 | 0.30 | 0.00 | - | 6 | 118 | 15.70% |
| TLT240930C00104000 | 2024-05-31 10:27AM EDT | 104.00 | 0.23 | 0.24 | 0.26 | +0.02 | +9.52% | 10 | 77 | 16.04% |
| TLT240930C00105000 | 2024-05-31 1:01PM EDT | 105.00 | 0.22 | 0.21 | 0.23 | +0.04 | +22.22% | 201 | 839 | 16.41% |
| TLT240930C00106000 | 2024-05-29 3:12PM EDT | 106.00 | 0.16 | 0.18 | 0.21 | 0.00 | - | 3 | 74 | 16.90% |
| TLT240930C00107000 | 2024-05-24 1:45PM EDT | 107.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 35 | 111 | 17.33% |
| TLT240930C00108000 | 2024-05-28 1:54PM EDT | 108.00 | 0.13 | 0.15 | 0.17 | 0.00 | - | 40 | 476 | 17.68% |
| TLT240930C00109000 | 2024-05-16 10:40AM EDT | 109.00 | 0.20 | 0.14 | 0.16 | 0.00 | - | 4 | 163 | 18.21% |
| TLT240930C00110000 | 2024-05-30 3:44PM EDT | 110.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | 15 | 977 | 18.70% |
| TLT240930C00111000 | 2024-04-24 12:32PM EDT | 111.00 | 0.17 | 0.12 | 0.14 | 0.00 | - | 6 | 133 | 19.14% |
| TLT240930C00112000 | 2024-04-25 10:43AM EDT | 112.00 | 0.16 | 0.11 | 0.13 | 0.00 | - | 1 | 334 | 19.58% |
| TLT240930C00113000 | 2024-05-09 11:07AM EDT | 113.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 8 | 146 | 19.97% |
| TLT240930C00114000 | 2024-02-29 12:02PM EDT | 114.00 | 0.46 | 0.31 | 0.39 | 0.00 | - | 2 | 176 | 25.73% |
| TLT240930C00115000 | 2024-05-30 3:38PM EDT | 115.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 36 | 2,623 | 20.95% |
| TLT240930C00116000 | 2024-05-08 12:13PM EDT | 116.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 2 | 38 | 21.24% |
| TLT240930C00120000 | 2024-05-31 11:06AM EDT | 120.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 2 | 461 | 23.63% |
| TLT240930C00125000 | 2024-04-01 1:25PM EDT | 125.00 | 0.14 | 0.06 | 0.12 | 0.00 | - | 6 | 703 | 27.15% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240930P00060000 | 2024-05-06 1:23PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 29.10% |
| TLT240930P00065000 | 2024-05-06 1:23PM EDT | 65.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 2 | 59 | 25.59% |
| TLT240930P00070000 | 2024-05-06 1:24PM EDT | 70.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 5 | 76 | 21.49% |
| TLT240930P00074000 | 2024-05-22 11:07AM EDT | 74.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 50 | 65 | 18.75% |
| TLT240930P00075000 | 2024-05-31 9:32AM EDT | 75.00 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 20 | 162 | 18.21% |
| TLT240930P00076000 | 2024-05-20 10:59AM EDT | 76.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 1 | 89 | 17.58% |
| TLT240930P00077000 | 2024-05-31 3:56PM EDT | 77.00 | 0.14 | 0.14 | 0.17 | +0.02 | +16.67% | 9,516 | 42 | 16.92% |
| TLT240930P00078000 | 2024-05-29 3:10PM EDT | 78.00 | 0.26 | 0.16 | 0.20 | 0.00 | - | 3 | 136 | 16.36% |
| TLT240930P00079000 | 2024-05-30 1:03PM EDT | 79.00 | 0.25 | 0.20 | 0.23 | 0.00 | - | 6 | 45 | 15.72% |
| TLT240930P00080000 | 2024-05-29 2:26PM EDT | 80.00 | 0.37 | 0.24 | 0.28 | 0.00 | - | 35 | 312 | 15.26% |
| TLT240930P00081000 | 2024-05-29 1:21PM EDT | 81.00 | 0.47 | 0.30 | 0.33 | 0.00 | - | 26 | 95 | 14.67% |
| TLT240930P00082000 | 2024-05-31 2:41PM EDT | 82.00 | 0.40 | 0.37 | 0.41 | -0.16 | -28.57% | 9,522 | 92 | 14.31% |
| TLT240930P00083000 | 2024-05-29 12:01PM EDT | 83.00 | 0.72 | 0.48 | 0.51 | 0.00 | - | 2 | 182 | 13.93% |
| TLT240930P00084000 | 2024-05-30 12:44PM EDT | 84.00 | 0.71 | 0.61 | 0.64 | 0.00 | - | 2 | 173 | 13.62% |
| TLT240930P00085000 | 2024-05-31 10:40AM EDT | 85.00 | 0.76 | 0.76 | 0.80 | -0.18 | -19.15% | 6 | 1,243 | 13.32% |
| TLT240930P00086000 | 2024-05-31 3:01PM EDT | 86.00 | 1.05 | 0.97 | 1.02 | -0.42 | -28.57% | 1 | 344 | 13.17% |
| TLT240930P00087000 | 2024-05-31 12:12PM EDT | 87.00 | 1.30 | 1.22 | 1.27 | -0.19 | -12.75% | 1 | 258 | 12.93% |
| TLT240930P00088000 | 2024-05-30 12:44PM EDT | 88.00 | 1.78 | 1.52 | 1.58 | 0.00 | - | 11 | 387 | 12.77% |
| TLT240930P00089000 | 2024-05-31 10:32AM EDT | 89.00 | 1.88 | 1.88 | 1.95 | -0.26 | -12.15% | 6 | 199 | 12.62% |
| TLT240930P00090000 | 2024-05-31 1:50PM EDT | 90.00 | 2.42 | 2.30 | 2.35 | -0.21 | -7.98% | 101 | 738 | 12.35% |
| TLT240930P00091000 | 2024-05-31 9:42AM EDT | 91.00 | 2.75 | 2.78 | 2.84 | -0.48 | -14.86% | 3 | 198 | 12.22% |
| TLT240930P00092000 | 2024-05-30 1:34PM EDT | 92.00 | 3.70 | 3.30 | 3.40 | 0.00 | - | 1 | 187 | 12.13% |
| TLT240930P00093000 | 2024-05-29 2:15PM EDT | 93.00 | 5.05 | 3.90 | 4.05 | 0.00 | - | 83 | 378 | 12.20% |
| TLT240930P00094000 | 2024-05-30 9:55AM EDT | 94.00 | 5.40 | 4.60 | 4.70 | 0.00 | - | 1 | 223 | 11.96% |
| TLT240930P00095000 | 2024-05-30 11:27AM EDT | 95.00 | 5.85 | 5.35 | 5.45 | 0.00 | - | 1 | 452 | 11.98% |
| TLT240930P00096000 | 2024-05-02 9:36AM EDT | 96.00 | 8.18 | 6.10 | 6.25 | 0.00 | - | 1 | 88 | 12.01% |
| TLT240930P00097000 | 2024-05-31 1:00PM EDT | 97.00 | 7.24 | 6.95 | 7.05 | -1.96 | -21.30% | 1 | 22 | 11.77% |
| TLT240930P00098000 | 2024-05-30 9:55AM EDT | 98.00 | 8.71 | 7.80 | 7.95 | 0.00 | - | 1 | 33 | 12.01% |
| TLT240930P00099000 | 2024-05-24 10:25AM EDT | 99.00 | 8.04 | 8.75 | 8.90 | 0.00 | - | 1 | 6 | 12.57% |
| TLT240930P00100000 | 2024-05-02 1:32PM EDT | 100.00 | 11.11 | 9.70 | 9.85 | 0.00 | - | 67 | 158 | 13.01% |
| TLT240930P00101000 | 2024-05-02 10:41AM EDT | 101.00 | 12.80 | 10.70 | 10.80 | 0.00 | - | 87 | 59 | 13.36% |
| TLT240930P00102000 | 2024-05-01 12:59PM EDT | 102.00 | 13.45 | 11.70 | 11.80 | 0.00 | - | 4 | 172 | 14.23% |
| TLT240930P00103000 | 2024-05-02 9:53AM EDT | 103.00 | 14.75 | 12.70 | 12.80 | 0.00 | - | 100 | 11 | 15.09% |
| TLT240930P00104000 | 2024-04-04 10:22AM EDT | 104.00 | 11.61 | 14.10 | 14.25 | 0.00 | - | 10 | 0 | 20.75% |
| TLT240930P00105000 | 2024-05-01 3:32PM EDT | 105.00 | 16.25 | 14.70 | 14.80 | 0.00 | - | 440 | 1 | 16.77% |
| TLT240930P00106000 | 2024-02-12 11:01AM EDT | 106.00 | 12.60 | 11.85 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240930P00107000 | 2024-04-08 10:56AM EDT | 107.00 | 15.61 | 16.60 | 16.70 | 0.00 | - | 4 | 0 | 16.63% |
| TLT240930P00108000 | 2024-05-15 3:16PM EDT | 108.00 | 15.97 | 17.70 | 17.80 | 0.00 | - | 1 | 0 | 19.14% |
| TLT240930P00109000 | 2023-10-04 11:42AM EDT | 109.00 | 23.05 | 18.70 | 23.50 | 0.00 | - | - | 0 | 52.61% |
| TLT240930P00110000 | 2024-05-15 3:16PM EDT | 110.00 | 17.95 | 19.70 | 19.80 | 0.00 | - | 1 | 2 | 20.68% |
| TLT240930P00115000 | 2024-02-02 10:57AM EDT | 115.00 | 18.42 | 20.50 | 20.60 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240930P00120000 | 2023-12-26 10:58AM EDT | 120.00 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.