iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250321C00055000 | 2024-06-12 10:11AM EDT | 55.00 | 38.15 | 38.20 | 38.40 | 0.00 | - | 12 | 12 | 31.25% |
| TLT250321C00059000 | 2024-05-07 10:29AM EDT | 59.00 | 32.20 | 34.45 | 34.55 | 0.00 | - | 20 | 8 | 30.71% |
| TLT250321C00060000 | 2024-06-26 10:29AM EDT | 60.00 | 33.32 | 33.25 | 33.40 | -0.53 | -1.57% | 10 | 4 | 26.66% |
| TLT250321C00068000 | 2024-06-25 10:17AM EDT | 68.00 | 26.65 | 25.60 | 25.80 | +0.15 | +0.57% | 4 | 12 | 25.44% |
| TLT250321C00069000 | 2024-04-11 11:00AM EDT | 69.00 | 21.70 | 21.75 | 22.15 | 0.00 | - | - | 5 | 0.00% |
| TLT250321C00070000 | 2024-06-12 10:19AM EDT | 70.00 | 23.75 | 23.70 | 23.90 | 0.00 | - | 1 | 270 | 24.51% |
| TLT250321C00072000 | 2024-06-13 11:22AM EDT | 72.00 | 22.00 | 21.75 | 21.95 | 0.00 | - | 10 | 26 | 23.04% |
| TLT250321C00073000 | 2024-05-09 12:13PM EDT | 73.00 | 18.15 | 19.40 | 19.60 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250321C00074000 | 2024-04-15 12:24PM EDT | 74.00 | 16.26 | 19.10 | 19.35 | 0.00 | - | - | 1 | 14.43% |
| TLT250321C00075000 | 2024-06-18 2:00PM EDT | 75.00 | 20.21 | 19.00 | 19.20 | 0.00 | - | 1 | 43 | 22.00% |
| TLT250321C00076000 | 2024-06-25 2:54PM EDT | 76.00 | 19.23 | 18.05 | 18.25 | +3.03 | +18.70% | 11 | 3 | 21.34% |
| TLT250321C00077000 | 2024-06-17 11:13AM EDT | 77.00 | 17.55 | 17.15 | 17.30 | 0.00 | - | 1 | 15 | 20.67% |
| TLT250321C00078000 | 2024-05-31 1:54PM EDT | 78.00 | 13.65 | 16.25 | 16.45 | 0.00 | - | 66 | 137 | 20.55% |
| TLT250321C00079000 | 2024-06-24 10:33AM EDT | 79.00 | 16.25 | 15.35 | 15.55 | 0.00 | - | 1 | 2 | 20.08% |
| TLT250321C00080000 | 2024-06-21 10:09AM EDT | 80.00 | 15.20 | 14.50 | 14.70 | 0.00 | - | 1 | 242 | 19.82% |
| TLT250321C00081000 | 2024-06-20 2:44PM EDT | 81.00 | 13.90 | 13.65 | 13.80 | -0.61 | -4.20% | 1 | 19 | 19.25% |
| TLT250321C00082000 | 2024-06-26 10:27AM EDT | 82.00 | 12.85 | 12.80 | 13.00 | +1.55 | +13.72% | 2 | 70 | 19.10% |
| TLT250321C00083000 | 2024-05-21 3:06PM EDT | 83.00 | 10.83 | 12.75 | 12.90 | 0.00 | - | 5 | 6 | 21.79% |
| TLT250321C00084000 | 2024-06-20 10:38AM EDT | 84.00 | 11.65 | 11.20 | 11.35 | 0.00 | - | 15 | 24 | 18.36% |
| TLT250321C00085000 | 2024-06-12 3:29PM EDT | 85.00 | 10.30 | 10.45 | 10.60 | 0.00 | - | 30 | 154 | 18.20% |
| TLT250321C00086000 | 2024-06-17 12:20PM EDT | 86.00 | 10.19 | 9.70 | 9.85 | 0.00 | - | 51 | 110 | 17.95% |
| TLT250321C00087000 | 2024-06-17 1:00PM EDT | 87.00 | 9.48 | 9.00 | 9.15 | 0.00 | - | 35 | 99 | 17.79% |
| TLT250321C00088000 | 2024-06-26 2:24PM EDT | 88.00 | 8.33 | 8.30 | 8.45 | -0.72 | -7.96% | 10 | 220 | 17.56% |
| TLT250321C00089000 | 2024-06-21 12:20PM EDT | 89.00 | 8.17 | 7.65 | 7.80 | 0.00 | - | 1 | 135 | 17.41% |
| TLT250321C00090000 | 2024-06-26 1:52PM EDT | 90.00 | 7.18 | 7.05 | 7.15 | -0.27 | -3.62% | 8 | 9,448 | 17.18% |
| TLT250321C00091000 | 2024-06-17 11:43AM EDT | 91.00 | 6.80 | 6.45 | 6.55 | 0.00 | - | 1 | 160 | 17.02% |
| TLT250321C00092000 | 2024-06-25 3:06PM EDT | 92.00 | 6.75 | 5.90 | 6.00 | +0.15 | +2.27% | 1 | 355 | 16.93% |
| TLT250321C00093000 | 2024-06-26 1:38PM EDT | 93.00 | 5.48 | 5.35 | 5.45 | -0.32 | -5.52% | 4 | 210 | 16.75% |
| TLT250321C00094000 | 2024-06-26 2:24PM EDT | 94.00 | 4.93 | 4.85 | 4.95 | -0.52 | -9.54% | 206 | 996 | 16.63% |
| TLT250321C00095000 | 2024-06-26 1:49PM EDT | 95.00 | 4.55 | 4.40 | 4.50 | -0.35 | -7.14% | 11 | 965 | 16.58% |
| TLT250321C00096000 | 2024-06-26 10:43AM EDT | 96.00 | 4.00 | 4.00 | 4.10 | -0.50 | -11.11% | 12 | 281 | 16.60% |
| TLT250321C00097000 | 2024-06-20 10:52AM EDT | 97.00 | 3.86 | 3.60 | 3.70 | 0.00 | - | 10 | 168 | 16.52% |
| TLT250321C00098000 | 2024-06-13 11:08AM EDT | 98.00 | 3.35 | 3.25 | 3.35 | 0.00 | - | 3 | 480 | 16.52% |
| TLT250321C00099000 | 2024-06-26 12:44PM EDT | 99.00 | 3.03 | 2.96 | 3.05 | +0.01 | +0.33% | 2 | 320 | 16.60% |
| TLT250321C00100000 | 2024-06-26 2:25PM EDT | 100.00 | 2.70 | 2.67 | 2.73 | -0.35 | -11.48% | 15 | 2,399 | 16.53% |
| TLT250321C00101000 | 2024-06-18 9:46AM EDT | 101.00 | 2.77 | 2.41 | 2.46 | 0.00 | - | 6 | 238 | 16.54% |
| TLT250321C00102000 | 2024-06-26 9:47AM EDT | 102.00 | 2.24 | 2.17 | 2.22 | -0.23 | -9.31% | 1 | 281 | 16.58% |
| TLT250321C00103000 | 2024-06-26 1:48PM EDT | 103.00 | 2.00 | 1.95 | 2.00 | -0.17 | -7.83% | 6 | 85 | 16.63% |
| TLT250321C00104000 | 2024-06-26 2:24PM EDT | 104.00 | 1.76 | 1.75 | 1.81 | -0.34 | -16.19% | 4 | 221 | 16.71% |
| TLT250321C00105000 | 2024-06-26 10:53AM EDT | 105.00 | 1.62 | 1.57 | 1.63 | -0.09 | -5.26% | 10 | 611 | 16.76% |
| TLT250321C00106000 | 2024-06-18 10:15AM EDT | 106.00 | 1.59 | 1.41 | 1.47 | 0.00 | - | 30 | 131 | 16.83% |
| TLT250321C00107000 | 2024-06-17 9:49AM EDT | 107.00 | 1.45 | 1.27 | 1.32 | 0.00 | - | 3 | 185 | 16.88% |
| TLT250321C00108000 | 2024-06-21 10:05AM EDT | 108.00 | 1.34 | 1.15 | 1.19 | 0.00 | - | 15 | 56 | 16.96% |
| TLT250321C00109000 | 2024-06-17 12:40PM EDT | 109.00 | 1.20 | 1.04 | 1.08 | 0.00 | - | 20 | 88 | 17.07% |
| TLT250321C00110000 | 2024-06-26 1:45PM EDT | 110.00 | 0.96 | 0.95 | 0.98 | -0.14 | -12.73% | 24 | 1,785 | 17.18% |
| TLT250321C00111000 | 2024-06-17 11:46AM EDT | 111.00 | 0.97 | 0.86 | 0.90 | 0.00 | - | 1 | 208 | 17.36% |
| TLT250321C00112000 | 2024-06-26 9:48AM EDT | 112.00 | 0.80 | 0.78 | 0.82 | -0.09 | -10.11% | 10 | 569 | 17.48% |
| TLT250321C00113000 | 2024-06-24 9:58AM EDT | 113.00 | 0.81 | 0.71 | 0.75 | 0.00 | - | 5 | 81 | 17.63% |
| TLT250321C00114000 | 2024-06-14 3:38PM EDT | 114.00 | 0.84 | 0.65 | 0.69 | 0.00 | - | 3 | 23 | 17.80% |
| TLT250321C00115000 | 2024-06-14 3:58PM EDT | 115.00 | 0.83 | 0.59 | 0.64 | 0.00 | - | 9 | 1,246 | 17.99% |
| TLT250321C00116000 | 2024-06-20 1:19PM EDT | 116.00 | 0.67 | 0.55 | 0.59 | 0.00 | - | 11 | 22 | 18.15% |
| TLT250321C00117000 | 2024-06-06 12:01PM EDT | 117.00 | 0.60 | 0.51 | 0.55 | 0.00 | - | 15 | 1,122 | 18.36% |
| TLT250321C00118000 | 2024-05-28 12:09PM EDT | 118.00 | 0.37 | 0.47 | 0.51 | 0.00 | - | 142 | 119 | 18.53% |
| TLT250321C00119000 | 2024-04-08 2:03PM EDT | 119.00 | 0.54 | 0.37 | 0.41 | 0.00 | - | 1 | 30 | 18.14% |
| TLT250321C00120000 | 2024-06-25 9:34AM EDT | 120.00 | 0.47 | 0.41 | 0.45 | -0.03 | -6.00% | 1 | 5,034 | 18.98% |
| TLT250321C00121000 | 2024-06-20 2:51PM EDT | 121.00 | 0.47 | 0.38 | 0.42 | 0.00 | - | 2,998 | 4,503 | 19.17% |
| TLT250321C00122000 | 2024-05-23 9:45AM EDT | 122.00 | 0.34 | 0.40 | 0.44 | 0.00 | - | 2 | 4 | 19.83% |
| TLT250321C00123000 | 2024-05-28 12:09PM EDT | 123.00 | 0.29 | 0.34 | 0.37 | 0.00 | - | 142 | 72 | 19.56% |
| TLT250321C00125000 | 2024-06-21 10:40AM EDT | 125.00 | 0.36 | 0.30 | 0.33 | 0.00 | - | 30 | 144 | 19.98% |
| TLT250321C00126000 | 2024-06-26 9:58AM EDT | 126.00 | 0.31 | 0.28 | 0.32 | +0.01 | +3.33% | 1 | 103 | 20.29% |
| TLT250321C00127000 | 2024-04-11 10:06AM EDT | 127.00 | 0.34 | 0.24 | 0.30 | 0.00 | - | 1 | 2 | 20.46% |
| TLT250321C00128000 | 2024-06-21 10:05AM EDT | 128.00 | 0.29 | 0.25 | 0.29 | 0.00 | - | 15 | 73 | 20.73% |
| TLT250321C00129000 | 2024-06-17 9:34AM EDT | 129.00 | 0.30 | 0.24 | 0.27 | 0.00 | - | - | 2 | 20.85% |
| TLT250321C00130000 | 2024-06-24 3:15PM EDT | 130.00 | 0.26 | 0.22 | 0.26 | 0.00 | - | 17 | 83 | 21.12% |
| TLT250321C00135000 | 2024-06-14 3:29PM EDT | 135.00 | 0.25 | 0.17 | 0.21 | 0.00 | - | 10 | 1,116 | 22.19% |
| TLT250321C00140000 | 2024-06-20 11:29AM EDT | 140.00 | 0.16 | 0.13 | 0.17 | +0.01 | +6.67% | 2 | 1,550 | 23.15% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250321P00045000 | 2024-06-07 3:55PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 18 | 31.64% |
| TLT250321P00050000 | 2024-04-01 11:35AM EDT | 50.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | - | 1 | 33.30% |
| TLT250321P00057000 | 2024-06-17 10:06AM EDT | 57.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 3 | 705 | 25.59% |
| TLT250321P00060000 | 2024-06-14 9:47AM EDT | 60.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | - | 2 | 23.63% |
| TLT250321P00063000 | 2024-06-06 1:54PM EDT | 63.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 11 | 21.97% |
| TLT250321P00064000 | 2024-05-08 9:36AM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TLT250321P00065000 | 2024-04-02 9:52AM EDT | 65.00 | 0.20 | 0.19 | 0.27 | 0.00 | - | - | 20 | 24.22% |
| TLT250321P00067000 | 2024-05-31 2:38PM EDT | 67.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 5 | 110 | 20.22% |
| TLT250321P00068000 | 2024-05-30 11:56AM EDT | 68.00 | 0.19 | 0.13 | 0.16 | 0.00 | - | 60 | 70 | 19.65% |
| TLT250321P00069000 | 2024-06-20 3:44PM EDT | 69.00 | 0.14 | 0.14 | 0.17 | 0.00 | - | 5 | 82 | 19.09% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 70.00 | 0.45 | 0.22 | 0.26 | 0.00 | - | 1 | 66 | 19.83% |
| TLT250321P00071000 | 2024-05-10 1:01PM EDT | 71.00 | 0.33 | 0.23 | 0.28 | 0.00 | - | 5 | 12 | 19.29% |
| TLT250321P00072000 | 2024-05-20 2:47PM EDT | 72.00 | 0.31 | 0.17 | 0.21 | 0.00 | - | 20 | 40 | 17.43% |
| TLT250321P00073000 | 2024-04-15 12:45PM EDT | 73.00 | 0.65 | 0.32 | 0.36 | 0.00 | - | - | 11 | 18.63% |
| TLT250321P00074000 | 2024-04-30 9:41AM EDT | 74.00 | 0.73 | 0.40 | 0.50 | 0.00 | - | 1 | 58 | 19.21% |
| TLT250321P00075000 | 2024-06-24 9:59AM EDT | 75.00 | 0.29 | 0.30 | 0.33 | 0.00 | - | 15 | 252 | 16.63% |
| TLT250321P00076000 | 2024-06-07 9:36AM EDT | 76.00 | 0.48 | 0.35 | 0.38 | 0.00 | - | 10 | 75 | 16.33% |
| TLT250321P00077000 | 2024-06-26 2:36PM EDT | 77.00 | 0.41 | 0.41 | 0.42 | -0.07 | -14.29% | 9 | 1,010 | 15.87% |
| TLT250321P00078000 | 2024-05-28 11:52AM EDT | 78.00 | 0.67 | 0.47 | 0.51 | 0.00 | - | 100 | 105 | 15.80% |
| TLT250321P00079000 | 2024-05-31 12:06PM EDT | 79.00 | 0.90 | 0.55 | 0.59 | 0.00 | - | 1 | 110 | 15.55% |
| TLT250321P00080000 | 2024-06-26 9:34AM EDT | 80.00 | 0.65 | 0.64 | 0.68 | +0.09 | +16.07% | 200 | 1,144 | 15.28% |
| TLT250321P00081000 | 2024-06-11 12:34PM EDT | 81.00 | 1.12 | 0.75 | 0.79 | 0.00 | - | 87 | 121 | 15.06% |
| TLT250321P00082000 | 2024-06-25 10:21AM EDT | 82.00 | 0.78 | 0.88 | 0.92 | -0.08 | -9.30% | 1 | 68 | 14.87% |
| TLT250321P00083000 | 2024-06-20 10:14AM EDT | 83.00 | 1.00 | 1.03 | 1.08 | 0.00 | - | 5 | 571 | 14.75% |
| TLT250321P00084000 | 2024-06-24 1:23PM EDT | 84.00 | 1.04 | 1.20 | 1.25 | -0.03 | -2.80% | 4 | 346 | 14.56% |
| TLT250321P00085000 | 2024-06-26 11:31AM EDT | 85.00 | 1.42 | 1.40 | 1.45 | +0.16 | +12.70% | 5 | 1,561 | 14.41% |
| TLT250321P00086000 | 2024-06-21 10:26AM EDT | 86.00 | 1.51 | 1.62 | 1.68 | 0.00 | - | 1 | 581 | 14.28% |
| TLT250321P00087000 | 2024-06-25 2:23PM EDT | 87.00 | 1.62 | 1.88 | 1.93 | -0.06 | -3.57% | 40 | 830 | 14.12% |
| TLT250321P00088000 | 2024-06-26 10:10AM EDT | 88.00 | 2.09 | 2.16 | 2.22 | +0.02 | +0.97% | 5 | 1,395 | 14.00% |
| TLT250321P00089000 | 2024-06-26 2:27PM EDT | 89.00 | 2.52 | 2.48 | 2.55 | +0.24 | +10.53% | 76 | 1,328 | 13.92% |
| TLT250321P00090000 | 2024-06-26 2:29PM EDT | 90.00 | 2.87 | 2.83 | 2.89 | +0.34 | +13.44% | 41 | 9,997 | 13.76% |
| TLT250321P00091000 | 2024-06-18 12:58PM EDT | 91.00 | 2.85 | 3.20 | 3.30 | 0.00 | - | 2 | 553 | 13.71% |
| TLT250321P00092000 | 2024-06-21 2:04PM EDT | 92.00 | 3.40 | 3.60 | 3.70 | 0.00 | - | 40 | 880 | 13.52% |
| TLT250321P00093000 | 2024-06-26 10:27AM EDT | 93.00 | 4.07 | 4.10 | 4.20 | +0.27 | +7.11% | 2 | 223 | 13.53% |
| TLT250321P00094000 | 2024-06-26 9:56AM EDT | 94.00 | 4.61 | 4.60 | 4.70 | +0.66 | +16.71% | 73 | 762 | 13.43% |
| TLT250321P00095000 | 2024-06-26 12:21PM EDT | 95.00 | 5.11 | 5.10 | 5.20 | +0.21 | +4.29% | 1 | 671 | 13.21% |
| TLT250321P00096000 | 2024-06-24 12:20PM EDT | 96.00 | 5.33 | 5.65 | 5.80 | 0.00 | - | 2 | 74 | 13.19% |
| TLT250321P00097000 | 2024-06-07 12:01PM EDT | 97.00 | 7.20 | 6.30 | 6.40 | 0.00 | - | 10 | 10 | 13.06% |
| TLT250321P00098000 | 2024-05-29 12:08PM EDT | 98.00 | 10.08 | 6.90 | 7.05 | 0.00 | - | 4 | 14 | 12.97% |
| TLT250321P00100000 | 2024-06-24 10:23AM EDT | 100.00 | 7.80 | 8.30 | 8.45 | 0.00 | - | 1 | 368 | 12.79% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 104.00 | 12.70 | 14.40 | 14.55 | 0.00 | - | 3 | 3 | 23.88% |
| TLT250321P00105000 | 2024-06-26 2:18PM EDT | 105.00 | 12.32 | 12.30 | 12.45 | -4.04 | -24.69% | 1 | 20 | 12.29% |
| TLT250321P00106000 | 2024-04-29 9:39AM EDT | 106.00 | 17.77 | 17.20 | 17.40 | 0.00 | - | - | 10 | 28.57% |
| TLT250321P00107000 | 2024-04-29 9:40AM EDT | 107.00 | 18.77 | 18.20 | 18.40 | 0.00 | - | - | 10 | 29.43% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 109.00 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 25.54% |
| TLT250321P00110000 | 2024-06-07 11:31AM EDT | 110.00 | 18.21 | 16.95 | 17.05 | 0.00 | - | 10 | 10 | 12.40% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 115.00 | 26.48 | 23.55 | 23.75 | 0.00 | - | 10 | 0 | 25.25% |
| TLT250321P00120000 | 2024-06-07 11:31AM EDT | 120.00 | 28.18 | 26.90 | 27.05 | 0.00 | - | 10 | 0 | 17.21% |
| TLT250321P00125000 | 2024-03-28 3:47PM EDT | 125.00 | 30.55 | 36.90 | 37.10 | 0.00 | - | 1 | 0 | 45.01% |
| TLT250321P00130000 | 2024-06-04 10:00AM EDT | 130.00 | 37.50 | 36.90 | 37.00 | 0.00 | - | 20 | 0 | 20.66% |
| TLT250321P00140000 | 2024-05-03 9:37AM EDT | 140.00 | 50.06 | 49.70 | 49.80 | 0.00 | - | 2 | 0 | 43.84% |
© 2024 Yahoo. All rights reserved.