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:
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 | 39.70 | 39.90 | 0.00 | - | 12 | 12 | 32.67% |
| TLT250321C00059000 | 2024-05-07 10:29AM EDT | 59.00 | 32.20 | 34.45 | 34.55 | 0.00 | - | 20 | 8 | 0.00% |
| TLT250321C00060000 | 2024-06-13 9:39AM EDT | 60.00 | 33.54 | 34.75 | 35.00 | 0.00 | - | 2 | 2 | 29.98% |
| TLT250321C00068000 | 2024-03-25 10:52AM EDT | 68.00 | 26.23 | 19.65 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 25.15 | 25.40 | 0.00 | - | 1 | 270 | 25.44% |
| TLT250321C00072000 | 2024-06-13 11:22AM EDT | 72.00 | 22.00 | 23.25 | 23.40 | 0.00 | - | 10 | 26 | 23.56% |
| 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 | 0.00% |
| TLT250321C00075000 | 2024-06-14 11:16AM EDT | 75.00 | 20.50 | 20.45 | 20.70 | +3.39 | +19.81% | 2 | 41 | 22.96% |
| TLT250321C00076000 | 2024-06-10 3:45PM EDT | 76.00 | 16.20 | 19.55 | 19.75 | 0.00 | - | 1 | 12 | 22.32% |
| TLT250321C00077000 | 2024-05-29 2:19PM EDT | 77.00 | 13.35 | 18.65 | 18.85 | 0.00 | - | - | 14 | 21.96% |
| TLT250321C00078000 | 2024-05-31 1:54PM EDT | 78.00 | 13.65 | 17.75 | 17.95 | 0.00 | - | 66 | 137 | 21.55% |
| TLT250321C00079000 | 2024-05-29 2:18PM EDT | 79.00 | 11.75 | 16.85 | 17.05 | 0.00 | - | - | 1 | 21.11% |
| TLT250321C00080000 | 2024-06-14 2:50PM EDT | 80.00 | 15.90 | 15.95 | 16.15 | +0.90 | +6.00% | 100 | 148 | 20.62% |
| TLT250321C00081000 | 2024-06-05 12:02PM EDT | 81.00 | 14.05 | 15.10 | 15.30 | 0.00 | - | 8 | 13 | 20.33% |
| TLT250321C00082000 | 2024-06-11 12:21PM EDT | 82.00 | 11.30 | 14.25 | 14.40 | 0.00 | - | 20 | 70 | 19.75% |
| TLT250321C00083000 | 2024-05-21 3:06PM EDT | 83.00 | 10.83 | 13.40 | 13.55 | 0.00 | - | 5 | 6 | 19.37% |
| TLT250321C00084000 | 2024-06-13 1:02PM EDT | 84.00 | 11.85 | 12.60 | 12.75 | 0.00 | - | 1 | 13 | 19.14% |
| TLT250321C00085000 | 2024-06-12 3:29PM EDT | 85.00 | 10.30 | 11.80 | 11.95 | 0.00 | - | 30 | 154 | 18.84% |
| TLT250321C00086000 | 2024-06-14 10:54AM EDT | 86.00 | 11.00 | 11.00 | 11.20 | +0.85 | +8.37% | 30 | 30 | 18.67% |
| TLT250321C00087000 | 2024-05-31 11:10AM EDT | 87.00 | 7.16 | 10.30 | 10.40 | 0.00 | - | 20 | 72 | 18.23% |
| TLT250321C00088000 | 2024-06-14 11:56AM EDT | 88.00 | 9.43 | 9.55 | 9.70 | +0.43 | +4.78% | 2 | 216 | 18.10% |
| TLT250321C00089000 | 2024-06-12 3:47PM EDT | 89.00 | 7.40 | 8.85 | 9.00 | 0.00 | - | 1 | 136 | 17.88% |
| TLT250321C00090000 | 2024-06-14 10:26AM EDT | 90.00 | 8.35 | 8.20 | 8.35 | +0.72 | +9.44% | 12 | 9,355 | 17.75% |
| TLT250321C00091000 | 2024-06-14 12:22PM EDT | 91.00 | 7.47 | 7.60 | 7.70 | +0.92 | +14.05% | 1 | 162 | 17.54% |
| TLT250321C00092000 | 2024-06-14 10:54AM EDT | 92.00 | 7.00 | 7.00 | 7.10 | +1.02 | +17.06% | 31 | 274 | 17.41% |
| TLT250321C00093000 | 2024-06-14 9:34AM EDT | 93.00 | 6.30 | 6.40 | 6.55 | +0.80 | +14.55% | 1 | 201 | 17.35% |
| TLT250321C00094000 | 2024-06-14 10:22AM EDT | 94.00 | 6.00 | 5.90 | 6.00 | +0.55 | +10.09% | 1 | 907 | 17.20% |
| TLT250321C00095000 | 2024-06-14 3:22PM EDT | 95.00 | 5.37 | 5.35 | 5.50 | +0.62 | +13.05% | 24 | 940 | 17.13% |
| TLT250321C00096000 | 2024-06-07 12:31PM EDT | 96.00 | 4.90 | 4.90 | 5.00 | +1.25 | +34.25% | 5 | 213 | 16.97% |
| TLT250321C00097000 | 2024-06-14 3:46PM EDT | 97.00 | 4.50 | 4.45 | 4.60 | +0.50 | +12.50% | 5 | 165 | 17.03% |
| TLT250321C00098000 | 2024-06-13 11:08AM EDT | 98.00 | 3.35 | 4.05 | 4.15 | 0.00 | - | 3 | 480 | 16.85% |
| TLT250321C00099000 | 2024-06-13 9:55AM EDT | 99.00 | 3.02 | 3.70 | 3.80 | 0.00 | - | 1 | 301 | 16.90% |
| TLT250321C00100000 | 2024-06-14 3:58PM EDT | 100.00 | 3.35 | 3.35 | 3.45 | +0.35 | +11.67% | 123 | 2,357 | 16.87% |
| TLT250321C00101000 | 2024-06-14 3:55PM EDT | 101.00 | 3.05 | 3.05 | 3.15 | +0.43 | +16.41% | 128 | 128 | 16.93% |
| TLT250321C00102000 | 2024-06-14 10:45AM EDT | 102.00 | 2.77 | 2.77 | 2.85 | +0.28 | +11.24% | 101 | 216 | 16.90% |
| TLT250321C00103000 | 2024-06-14 12:33PM EDT | 103.00 | 2.42 | 2.51 | 2.59 | +0.42 | +21.00% | 45 | 48 | 16.94% |
| TLT250321C00104000 | 2024-06-14 12:33PM EDT | 104.00 | 2.18 | 2.27 | 2.34 | +0.27 | +14.14% | 181 | 201 | 16.94% |
| TLT250321C00105000 | 2024-06-14 2:36PM EDT | 105.00 | 2.00 | 2.06 | 2.11 | +0.30 | +17.65% | 81 | 449 | 16.94% |
| TLT250321C00106000 | 2024-06-14 10:54AM EDT | 106.00 | 1.82 | 1.86 | 1.94 | +0.68 | +59.65% | 32 | 161 | 17.09% |
| TLT250321C00107000 | 2024-06-06 11:20AM EDT | 107.00 | 1.44 | 1.69 | 1.76 | 0.00 | - | 1 | 188 | 17.15% |
| TLT250321C00108000 | 2024-06-12 3:22PM EDT | 108.00 | 1.14 | 1.53 | 1.60 | 0.00 | - | 3 | 26 | 17.22% |
| TLT250321C00109000 | 2024-06-14 1:05PM EDT | 109.00 | 1.28 | 1.38 | 1.44 | +0.13 | +11.30% | 20 | 78 | 17.24% |
| TLT250321C00110000 | 2024-06-14 3:06PM EDT | 110.00 | 1.21 | 1.26 | 1.31 | +0.15 | +14.15% | 46 | 1,797 | 17.33% |
| TLT250321C00111000 | 2024-06-14 10:04AM EDT | 111.00 | 1.14 | 1.14 | 1.20 | +0.19 | +20.00% | 200 | 18 | 17.46% |
| TLT250321C00112000 | 2024-06-14 12:53PM EDT | 112.00 | 1.01 | 1.04 | 1.10 | +0.20 | +24.69% | 10 | 546 | 17.59% |
| TLT250321C00113000 | 2024-06-14 11:53AM EDT | 113.00 | 0.93 | 0.95 | 1.00 | +0.18 | +24.00% | 5 | 86 | 17.67% |
| TLT250321C00114000 | 2024-06-14 3:38PM EDT | 114.00 | 0.84 | 0.87 | 0.93 | +0.11 | +15.07% | 3 | 22 | 17.87% |
| TLT250321C00115000 | 2024-06-14 3:36PM EDT | 115.00 | 0.83 | 0.80 | 0.85 | +0.16 | +23.88% | 9 | 1,244 | 17.98% |
| TLT250321C00116000 | 2024-04-25 12:06PM EDT | 116.00 | 0.44 | 0.45 | 0.48 | 0.00 | - | 11 | 21 | 16.02% |
| TLT250321C00117000 | 2024-06-06 12:01PM EDT | 117.00 | 0.60 | 0.68 | 0.73 | 0.00 | - | 15 | 1,122 | 18.31% |
| TLT250321C00118000 | 2024-05-28 12:09PM EDT | 118.00 | 0.37 | 0.63 | 0.68 | 0.00 | - | 142 | 119 | 18.49% |
| TLT250321C00119000 | 2024-04-08 2:03PM EDT | 119.00 | 0.54 | 0.37 | 0.41 | 0.00 | - | 1 | 30 | 16.90% |
| TLT250321C00120000 | 2024-06-10 9:59AM EDT | 120.00 | 0.38 | 0.55 | 0.59 | 0.00 | - | 9 | 5,003 | 18.85% |
| TLT250321C00121000 | 2024-04-10 12:08PM EDT | 121.00 | 0.44 | 0.32 | 0.36 | 0.00 | - | 2,998 | 4,499 | 17.33% |
| TLT250321C00122000 | 2024-05-23 9:45AM EDT | 122.00 | 0.34 | 0.48 | 0.52 | 0.00 | - | 2 | 4 | 19.24% |
| TLT250321C00123000 | 2024-05-28 12:09PM EDT | 123.00 | 0.29 | 0.45 | 0.50 | 0.00 | - | 142 | 72 | 19.53% |
| TLT250321C00125000 | 2024-06-05 11:34AM EDT | 125.00 | 0.38 | 0.40 | 0.44 | 0.00 | - | 1 | 114 | 19.87% |
| TLT250321C00126000 | 2024-06-12 3:23PM EDT | 126.00 | 0.30 | 0.38 | 0.43 | 0.00 | - | 102 | 103 | 20.22% |
| TLT250321C00127000 | 2024-04-11 10:06AM EDT | 127.00 | 0.34 | 0.24 | 0.30 | 0.00 | - | 1 | 2 | 19.24% |
| TLT250321C00128000 | 2024-06-13 2:05PM EDT | 128.00 | 0.29 | 0.34 | 0.37 | 0.00 | - | 2 | 41 | 20.44% |
| TLT250321C00130000 | 2024-06-12 11:08AM EDT | 130.00 | 0.30 | 0.30 | 0.34 | +0.03 | +11.11% | 2 | 71 | 20.91% |
| TLT250321C00135000 | 2024-06-14 3:29PM EDT | 135.00 | 0.25 | 0.23 | 0.27 | +0.04 | +19.05% | 10 | 1,106 | 21.92% |
| TLT250321C00140000 | 2024-06-11 1:04PM EDT | 140.00 | 0.14 | 0.18 | 0.22 | 0.00 | - | 20 | 1,546 | 22.90% |
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 | 0.03 | 0.00 | - | 15 | 18 | 33.20% |
| TLT250321P00050000 | 2024-04-01 11:35AM EDT | 50.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | - | 1 | 33.30% |
| TLT250321P00057000 | 2024-04-11 9:36AM EDT | 57.00 | 0.13 | 0.05 | 0.11 | 0.00 | - | 2 | 702 | 27.49% |
| TLT250321P00063000 | 2024-06-06 1:54PM EDT | 63.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 11 | 22.32% |
| 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 | 24.56% |
| TLT250321P00067000 | 2024-05-31 2:38PM EDT | 67.00 | 0.16 | 0.11 | 0.13 | 0.00 | - | 5 | 110 | 20.12% |
| TLT250321P00068000 | 2024-05-30 11:56AM EDT | 68.00 | 0.19 | 0.12 | 0.16 | 0.00 | - | 60 | 70 | 20.07% |
| TLT250321P00069000 | 2024-06-14 3:59PM EDT | 69.00 | 0.14 | 0.14 | 0.17 | -0.01 | -6.67% | 10 | 52 | 19.48% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 70.00 | 0.45 | 0.22 | 0.26 | 0.00 | - | 1 | 66 | 20.26% |
| TLT250321P00071000 | 2024-05-10 1:01PM EDT | 71.00 | 0.33 | 0.23 | 0.28 | 0.00 | - | 5 | 12 | 19.75% |
| TLT250321P00072000 | 2024-05-20 2:47PM EDT | 72.00 | 0.31 | 0.18 | 0.23 | 0.00 | - | 20 | 40 | 18.24% |
| TLT250321P00073000 | 2024-04-15 12:45PM EDT | 73.00 | 0.65 | 0.32 | 0.36 | 0.00 | - | - | 11 | 19.14% |
| TLT250321P00074000 | 2024-04-30 9:41AM EDT | 74.00 | 0.73 | 0.40 | 0.50 | 0.00 | - | 1 | 58 | 19.78% |
| TLT250321P00075000 | 2024-06-07 2:52PM EDT | 75.00 | 0.41 | 0.27 | 0.31 | 0.00 | - | 2 | 278 | 16.97% |
| TLT250321P00076000 | 2024-06-07 9:36AM EDT | 76.00 | 0.48 | 0.31 | 0.35 | 0.00 | - | 10 | 75 | 16.61% |
| TLT250321P00077000 | 2024-06-04 3:48PM EDT | 77.00 | 0.48 | 0.35 | 0.40 | 0.00 | - | 1 | 1,010 | 16.31% |
| TLT250321P00078000 | 2024-05-28 11:52AM EDT | 78.00 | 0.67 | 0.41 | 0.45 | 0.00 | - | 100 | 105 | 15.97% |
| TLT250321P00079000 | 2024-05-31 12:06PM EDT | 79.00 | 0.90 | 0.48 | 0.52 | 0.00 | - | 1 | 110 | 15.71% |
| TLT250321P00080000 | 2024-06-14 10:02AM EDT | 80.00 | 0.56 | 0.56 | 0.60 | -0.33 | -37.08% | 10 | 996 | 15.47% |
| TLT250321P00081000 | 2024-06-11 12:34PM EDT | 81.00 | 1.12 | 0.66 | 0.70 | 0.00 | - | 87 | 121 | 15.28% |
| TLT250321P00082000 | 2024-06-13 12:48PM EDT | 82.00 | 0.86 | 0.77 | 0.81 | 0.00 | - | 2 | 72 | 15.08% |
| TLT250321P00083000 | 2024-06-12 2:33PM EDT | 83.00 | 1.08 | 0.89 | 0.94 | 0.00 | - | 4 | 552 | 14.89% |
| TLT250321P00084000 | 2024-06-14 2:52PM EDT | 84.00 | 1.05 | 1.03 | 1.09 | -0.07 | -6.25% | 2 | 340 | 14.72% |
| TLT250321P00085000 | 2024-06-14 9:44AM EDT | 85.00 | 1.21 | 1.21 | 1.27 | -0.26 | -17.69% | 4 | 1,603 | 14.60% |
| TLT250321P00086000 | 2024-06-13 3:01PM EDT | 86.00 | 1.50 | 1.39 | 1.46 | 0.00 | - | 25 | 521 | 14.43% |
| TLT250321P00087000 | 2024-06-13 2:18PM EDT | 87.00 | 1.77 | 1.63 | 1.69 | 0.00 | - | 15 | 760 | 14.32% |
| TLT250321P00088000 | 2024-06-13 2:47PM EDT | 88.00 | 2.03 | 1.88 | 1.94 | 0.00 | - | 14 | 1,390 | 14.19% |
| TLT250321P00089000 | 2024-06-14 2:54PM EDT | 89.00 | 2.17 | 2.16 | 2.23 | -0.23 | -9.58% | 48 | 1,275 | 14.10% |
| TLT250321P00090000 | 2024-06-14 1:11PM EDT | 90.00 | 2.55 | 2.47 | 2.54 | -0.19 | -6.93% | 37 | 9,962 | 13.98% |
| TLT250321P00091000 | 2024-06-14 10:41AM EDT | 91.00 | 2.82 | 2.80 | 2.88 | -1.38 | -32.86% | 1 | 552 | 13.85% |
| TLT250321P00092000 | 2024-06-10 11:37AM EDT | 92.00 | 4.73 | 3.15 | 3.30 | 0.00 | - | 6 | 905 | 13.87% |
| TLT250321P00093000 | 2024-06-13 1:40PM EDT | 93.00 | 3.85 | 3.55 | 3.70 | 0.00 | - | 1 | 205 | 13.72% |
| TLT250321P00094000 | 2024-06-14 10:07AM EDT | 94.00 | 3.95 | 4.00 | 4.15 | -0.40 | -9.20% | 11 | 771 | 13.62% |
| TLT250321P00095000 | 2024-06-14 10:50AM EDT | 95.00 | 4.56 | 4.50 | 4.60 | -0.54 | -10.59% | 1 | 671 | 13.42% |
| TLT250321P00096000 | 2024-06-04 1:52PM EDT | 96.00 | 5.96 | 5.00 | 5.10 | 0.00 | - | 2 | 75 | 13.26% |
| TLT250321P00097000 | 2024-06-07 12:01PM EDT | 97.00 | 7.20 | 5.55 | 5.70 | 0.00 | - | 10 | 10 | 13.30% |
| TLT250321P00098000 | 2024-05-29 12:08PM EDT | 98.00 | 10.08 | 6.15 | 6.25 | 0.00 | - | 4 | 14 | 13.07% |
| TLT250321P00100000 | 2024-06-12 11:28AM EDT | 100.00 | 8.20 | 7.40 | 7.55 | 0.00 | - | 192 | 367 | 12.93% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 104.00 | 12.70 | 14.40 | 14.55 | 0.00 | - | 3 | 3 | 26.47% |
| TLT250321P00105000 | 2024-05-29 12:57PM EDT | 105.00 | 16.36 | 11.10 | 11.30 | 0.00 | - | - | 20 | 12.39% |
| TLT250321P00106000 | 2024-04-29 9:39AM EDT | 106.00 | 17.77 | 17.20 | 17.40 | 0.00 | - | - | 10 | 31.01% |
| TLT250321P00107000 | 2024-04-29 9:40AM EDT | 107.00 | 18.77 | 18.20 | 18.40 | 0.00 | - | - | 10 | 31.92% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 109.00 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 28.61% |
| TLT250321P00110000 | 2024-06-07 11:31AM EDT | 110.00 | 18.21 | 15.50 | 15.70 | 0.00 | - | 10 | 10 | 12.09% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 115.00 | 26.48 | 23.55 | 23.75 | 0.00 | - | 10 | 0 | 29.28% |
| TLT250321P00120000 | 2024-06-07 11:31AM EDT | 120.00 | 28.18 | 25.25 | 25.45 | 0.00 | - | 10 | 0 | 13.97% |
| TLT250321P00125000 | 2024-03-28 3:47PM EDT | 125.00 | 30.55 | 36.90 | 37.10 | 0.00 | - | 1 | 0 | 47.71% |
| TLT250321P00130000 | 2024-06-04 10:00AM EDT | 130.00 | 37.50 | 35.25 | 35.45 | 0.00 | - | 20 | 0 | 17.75% |
| TLT250321P00140000 | 2024-05-03 9:37AM EDT | 140.00 | 50.06 | 49.70 | 49.80 | 0.00 | - | 2 | 0 | 47.88% |
© 2024 Yahoo. All rights reserved.