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:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250417C00055000 | 2024-06-12 10:44AM EDT | 55.00 | 38.50 | 39.70 | 39.95 | 0.00 | - | 14 | 16 | 32.30% |
| TLT250417C00060000 | 2024-05-09 11:28AM EDT | 60.00 | 30.35 | 31.70 | 31.90 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250417C00065000 | 2024-06-12 3:47PM EDT | 65.00 | 28.00 | 29.95 | 30.15 | 0.00 | - | 1 | 32 | 26.27% |
| TLT250417C00067000 | 2024-05-06 3:09PM EDT | 67.00 | 23.80 | 26.85 | 27.15 | 0.00 | - | - | 1 | 0.00% |
| TLT250417C00070000 | 2024-06-10 12:10PM EDT | 70.00 | 21.70 | 25.20 | 25.40 | 0.00 | - | 1 | 49 | 24.28% |
| TLT250417C00071000 | 2024-05-30 10:52AM EDT | 71.00 | 19.40 | 24.25 | 24.50 | 0.00 | - | 1 | 1 | 24.20% |
| TLT250417C00072000 | 2024-06-10 11:46AM EDT | 72.00 | 19.90 | 23.30 | 23.55 | 0.00 | - | 3 | 2 | 23.66% |
| TLT250417C00074000 | 2024-05-29 2:16PM EDT | 74.00 | 16.10 | 21.45 | 21.70 | 0.00 | - | - | 4 | 22.85% |
| TLT250417C00075000 | 2024-06-04 11:56AM EDT | 75.00 | 18.65 | 20.50 | 20.75 | 0.00 | - | 1 | 17 | 22.23% |
| TLT250417C00076000 | 2024-05-10 10:00AM EDT | 76.00 | 15.80 | 16.80 | 17.00 | 0.00 | - | 5 | 5 | 0.00% |
| TLT250417C00077000 | 2024-05-30 12:15PM EDT | 77.00 | 14.20 | 18.70 | 18.95 | 0.00 | - | 10 | 65 | 21.53% |
| TLT250417C00079000 | 2024-05-29 2:19PM EDT | 79.00 | 11.90 | 16.95 | 17.15 | 0.00 | - | - | 4 | 20.66% |
| TLT250417C00080000 | 2024-06-13 3:01PM EDT | 80.00 | 15.45 | 16.05 | 16.30 | 0.00 | - | 25 | 94 | 20.40% |
| TLT250417C00081000 | 2024-05-14 3:23PM EDT | 81.00 | 12.30 | 14.60 | 14.75 | 0.00 | - | 1 | 3 | 16.71% |
| TLT250417C00082000 | 2024-05-22 1:08PM EDT | 82.00 | 11.99 | 14.35 | 14.55 | 0.00 | - | 1 | 13 | 19.52% |
| TLT250417C00083000 | 2024-06-13 2:52PM EDT | 83.00 | 12.94 | 13.55 | 13.75 | 0.00 | - | 2 | 4 | 19.32% |
| TLT250417C00084000 | 2024-06-10 2:09PM EDT | 84.00 | 9.88 | 12.75 | 12.95 | 0.00 | - | 1 | 12 | 19.06% |
| TLT250417C00085000 | 2024-06-05 2:05PM EDT | 85.00 | 11.03 | 11.95 | 12.15 | 0.00 | - | 2 | 26 | 18.74% |
| TLT250417C00086000 | 2024-06-05 1:15PM EDT | 86.00 | 10.20 | 11.20 | 11.40 | 0.00 | - | 1 | 14 | 18.54% |
| TLT250417C00087000 | 2024-06-04 12:03PM EDT | 87.00 | 9.09 | 10.50 | 10.70 | 0.00 | - | 10 | 68 | 18.45% |
| TLT250417C00088000 | 2024-06-11 2:30PM EDT | 88.00 | 7.90 | 9.80 | 9.95 | 0.00 | - | 1 | 454 | 18.11% |
| TLT250417C00089000 | 2024-06-13 1:54PM EDT | 89.00 | 8.45 | 9.10 | 9.25 | 0.00 | - | 5 | 190 | 17.88% |
| TLT250417C00090000 | 2024-06-14 11:30AM EDT | 90.00 | 8.40 | 8.45 | 8.60 | +0.95 | +12.75% | 10 | 197 | 17.73% |
| TLT250417C00091000 | 2024-06-14 2:22PM EDT | 91.00 | 7.80 | 7.85 | 8.00 | +1.28 | +19.63% | 2 | 249 | 17.66% |
| TLT250417C00092000 | 2024-06-14 3:37PM EDT | 92.00 | 7.20 | 7.25 | 7.40 | +0.65 | +9.92% | 10 | 581 | 17.52% |
| TLT250417C00093000 | 2024-06-14 1:04PM EDT | 93.00 | 6.50 | 6.70 | 6.80 | +0.37 | +6.04% | 2 | 197 | 17.30% |
| TLT250417C00094000 | 2024-06-13 3:47PM EDT | 94.00 | 5.75 | 6.15 | 6.30 | 0.00 | - | 29 | 360 | 17.30% |
| TLT250417C00095000 | 2024-06-14 2:07PM EDT | 95.00 | 5.70 | 5.65 | 5.80 | +0.62 | +12.20% | 32 | 740 | 17.22% |
| TLT250417C00096000 | 2024-06-14 12:21PM EDT | 96.00 | 5.10 | 5.20 | 5.35 | +0.71 | +16.17% | 4 | 343 | 17.21% |
| TLT250417C00097000 | 2024-06-12 11:49AM EDT | 97.00 | 4.15 | 4.75 | 4.90 | 0.00 | - | 3 | 295 | 17.13% |
| TLT250417C00098000 | 2024-06-14 11:35AM EDT | 98.00 | 4.31 | 4.35 | 4.45 | +0.81 | +23.14% | 21 | 15,106 | 16.97% |
| TLT250417C00099000 | 2024-06-12 10:29AM EDT | 99.00 | 3.40 | 3.95 | 4.10 | 0.00 | - | 2 | 221 | 17.03% |
| TLT250417C00100000 | 2024-06-14 10:26AM EDT | 100.00 | 3.60 | 3.60 | 3.75 | +0.30 | +9.09% | 15 | 2,907 | 17.02% |
| TLT250417C00105000 | 2024-06-14 3:45PM EDT | 105.00 | 2.26 | 2.28 | 2.36 | +0.27 | +13.57% | 191 | 1,061 | 17.04% |
| TLT250417C00110000 | 2024-06-14 3:08PM EDT | 110.00 | 1.38 | 1.41 | 1.48 | +0.14 | +11.29% | 30 | 859 | 17.27% |
| TLT250417C00114000 | 2024-06-12 2:13PM EDT | 114.00 | 0.77 | 0.97 | 1.04 | 0.00 | - | 25 | 359 | 17.64% |
| TLT250417C00115000 | 2024-06-12 2:05PM EDT | 115.00 | 0.75 | 0.89 | 0.96 | 0.00 | - | 5 | 341 | 17.77% |
| TLT250417C00116000 | 2024-06-12 1:59PM EDT | 116.00 | 0.72 | 0.82 | 0.89 | 0.00 | - | 1 | 4 | 17.92% |
| TLT250417C00117000 | 2024-06-13 12:44PM EDT | 117.00 | 0.62 | 0.76 | 0.83 | 0.00 | - | 100 | 92 | 18.09% |
| TLT250417C00118000 | 2024-05-15 1:42PM EDT | 118.00 | 0.58 | 0.70 | 0.76 | 0.00 | - | 30 | 30 | 18.18% |
| TLT250417C00120000 | 2024-06-14 3:45PM EDT | 120.00 | 0.63 | 0.61 | 0.66 | +0.08 | +14.55% | 1 | 15,244 | 18.49% |
| TLT250417C00125000 | 2024-06-12 11:04AM EDT | 125.00 | 0.41 | 0.45 | 0.50 | 0.00 | - | 5 | 127 | 19.51% |
| TLT250417C00127000 | 2024-05-23 9:45AM EDT | 127.00 | 0.31 | 0.40 | 0.45 | 0.00 | - | - | 4 | 19.90% |
| TLT250417C00130000 | 2024-06-07 1:46PM EDT | 130.00 | 0.26 | 0.34 | 0.39 | 0.00 | - | 1 | 132 | 20.51% |
| TLT250417C00131000 | 2024-05-28 12:24PM EDT | 131.00 | 0.24 | 0.32 | 0.37 | 0.00 | - | 5 | 5 | 20.68% |
| TLT250417C00133000 | 2024-06-12 10:28AM EDT | 133.00 | 0.29 | 0.29 | 0.34 | 0.00 | - | 3 | 299 | 21.08% |
| TLT250417C00134000 | 2024-05-31 9:41AM EDT | 134.00 | 0.25 | 0.28 | 0.33 | 0.00 | - | 1 | 1 | 21.34% |
| TLT250417C00136000 | 2024-06-12 9:35AM EDT | 136.00 | 0.24 | 0.25 | 0.30 | 0.00 | - | - | 2 | 21.66% |
| TLT250417C00137000 | 2024-05-21 9:41AM EDT | 137.00 | 0.25 | 0.24 | 0.29 | 0.00 | - | - | 1 | 21.88% |
| TLT250417C00138000 | 2024-06-14 11:53AM EDT | 138.00 | 0.27 | 0.23 | 0.28 | +0.03 | +12.50% | 4 | 19 | 22.10% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250417P00045000 | 2024-05-10 12:03PM EDT | 45.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 33.50% |
| TLT250417P00050000 | 2024-05-24 1:28PM EDT | 50.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 29.79% |
| TLT250417P00069000 | 2024-05-07 3:41PM EDT | 69.00 | 0.29 | 0.19 | 0.24 | 0.00 | - | - | 10 | 19.83% |
| TLT250417P00070000 | 2024-06-05 1:28PM EDT | 70.00 | 0.24 | 0.17 | 0.23 | 0.00 | - | 5 | 17 | 18.90% |
| TLT250417P00071000 | 2024-05-02 10:12AM EDT | 71.00 | 0.52 | 0.30 | 0.35 | 0.00 | - | - | 1 | 19.75% |
| TLT250417P00074000 | 2024-06-11 12:40PM EDT | 74.00 | 0.46 | 0.28 | 0.34 | 0.00 | - | 1 | 0 | 17.29% |
| TLT250417P00075000 | 2024-06-10 9:42AM EDT | 75.00 | 0.51 | 0.31 | 0.38 | 0.00 | - | 20 | 32 | 16.94% |
| TLT250417P00076000 | 2024-06-03 9:34AM EDT | 76.00 | 0.58 | 0.37 | 0.43 | 0.00 | - | 1 | 1 | 16.63% |
| TLT250417P00077000 | 2024-05-02 12:12PM EDT | 77.00 | 1.12 | 0.71 | 0.76 | 0.00 | - | 1 | 3 | 18.38% |
| TLT250417P00078000 | 2024-06-12 1:41PM EDT | 78.00 | 0.61 | 0.49 | 0.55 | 0.00 | - | 1 | 26 | 16.04% |
| TLT250417P00079000 | 2024-06-06 9:55AM EDT | 79.00 | 0.74 | 0.57 | 0.63 | 0.00 | - | 1 | 10 | 15.80% |
| TLT250417P00080000 | 2024-06-13 1:02PM EDT | 80.00 | 0.75 | 0.66 | 0.72 | 0.00 | - | 14 | 3,262 | 15.56% |
| TLT250417P00081000 | 2024-06-13 10:08AM EDT | 81.00 | 0.90 | 0.76 | 0.82 | 0.00 | - | 1 | 3 | 15.31% |
| TLT250417P00082000 | 2024-06-13 12:03PM EDT | 82.00 | 1.01 | 0.88 | 0.95 | 0.00 | - | 4 | 15 | 15.16% |
| TLT250417P00083000 | 2024-06-14 1:41PM EDT | 83.00 | 1.05 | 1.02 | 1.09 | -0.45 | -30.00% | 2 | 140 | 14.97% |
| TLT250417P00084000 | 2024-06-10 12:18PM EDT | 84.00 | 1.94 | 1.18 | 1.26 | 0.00 | - | 20 | 85 | 14.84% |
| TLT250417P00085000 | 2024-06-10 2:09PM EDT | 85.00 | 2.19 | 1.36 | 1.45 | 0.00 | - | 15 | 225 | 14.72% |
| TLT250417P00086000 | 2024-06-12 3:03PM EDT | 86.00 | 1.87 | 1.57 | 1.65 | 0.00 | - | 22 | 307 | 14.54% |
| TLT250417P00087000 | 2024-06-13 2:18PM EDT | 87.00 | 1.96 | 1.79 | 1.89 | 0.00 | - | 26 | 333 | 14.42% |
| TLT250417P00088000 | 2024-06-14 2:54PM EDT | 88.00 | 2.09 | 2.07 | 2.15 | -0.14 | -6.28% | 2 | 249 | 14.30% |
| TLT250417P00089000 | 2024-06-05 11:53AM EDT | 89.00 | 2.79 | 2.34 | 2.44 | 0.00 | - | 20 | 99 | 14.17% |
| TLT250417P00090000 | 2024-06-13 3:51PM EDT | 90.00 | 2.87 | 2.67 | 2.75 | 0.00 | - | 20 | 217 | 14.02% |
| TLT250417P00091000 | 2024-06-13 12:18PM EDT | 91.00 | 3.30 | 3.00 | 3.10 | 0.00 | - | 11 | 84 | 13.91% |
| TLT250417P00092000 | 2024-06-14 11:54AM EDT | 92.00 | 3.45 | 3.35 | 3.50 | -1.17 | -25.32% | 6 | 71 | 13.85% |
| TLT250417P00093000 | 2024-06-12 2:58PM EDT | 93.00 | 4.35 | 3.75 | 3.90 | 0.00 | - | 12 | 17 | 13.70% |
| TLT250417P00094000 | 2024-06-14 12:13PM EDT | 94.00 | 4.32 | 4.20 | 4.35 | -0.39 | -8.28% | 1 | 4 | 13.59% |
| TLT250417P00095000 | 2024-06-14 12:13PM EDT | 95.00 | 4.80 | 4.70 | 4.85 | -1.31 | -21.44% | 2 | 39 | 13.54% |
| TLT250417P00096000 | 2024-05-08 10:04AM EDT | 96.00 | 7.65 | 6.80 | 6.95 | 0.00 | - | - | 1,102 | 18.02% |
| TLT250417P00097000 | 2024-05-02 9:34AM EDT | 97.00 | 10.05 | 8.20 | 8.35 | 0.00 | - | - | 1 | 20.40% |
| TLT250417P00098000 | 2024-05-08 10:10AM EDT | 98.00 | 9.10 | 8.15 | 8.30 | 0.00 | - | 1 | 2 | 18.51% |
| TLT250417P00099000 | 2024-05-02 12:35PM EDT | 99.00 | 11.15 | 9.65 | 9.80 | 0.00 | - | - | 2 | 21.07% |
| TLT250417P00100000 | 2024-06-07 12:37PM EDT | 100.00 | 9.50 | 7.55 | 7.75 | 0.00 | - | 1 | 80 | 12.97% |
| TLT250417P00105000 | 2024-06-06 11:06AM EDT | 105.00 | 12.43 | 11.25 | 11.40 | 0.00 | - | 6 | 25 | 12.26% |
| TLT250417P00110000 | 2024-06-06 11:06AM EDT | 110.00 | 16.98 | 15.55 | 15.75 | 0.00 | - | 6 | 6 | 11.90% |
| TLT250417P00115000 | 2024-05-17 2:57PM EDT | 115.00 | 23.60 | 20.25 | 20.50 | 0.00 | - | 1 | 0 | 12.04% |
| TLT250417P00120000 | 2024-05-15 1:22PM EDT | 120.00 | 28.16 | 25.20 | 25.45 | 0.00 | - | 10 | 0 | 13.36% |
| TLT250417P00133000 | 2024-05-09 9:54AM EDT | 133.00 | 43.07 | 41.40 | 41.65 | 0.00 | - | 1 | 0 | 37.85% |
© 2024 Yahoo. All rights reserved.