iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250620C00070000 | 2024-06-26 3:59PM EDT | 70.00 | 23.82 | 21.00 | 21.20 | 0.00 | - | - | 28 | 23.22% |
| TLT250620C00075000 | 2024-06-25 11:15AM EDT | 75.00 | 20.30 | 16.60 | 16.85 | 0.00 | - | - | 2 | 21.58% |
| TLT250620C00076000 | 2024-06-28 12:00PM EDT | 76.00 | 17.90 | 15.75 | 18.05 | 0.00 | - | 1 | 1 | 29.24% |
| TLT250620C00078000 | 2024-06-27 10:35AM EDT | 78.00 | 17.05 | 14.10 | 14.30 | 0.00 | - | - | 2 | 20.34% |
| TLT250620C00080000 | 2024-06-27 11:29AM EDT | 80.00 | 13.25 | 12.55 | 12.80 | -2.07 | -13.51% | 1 | 23 | 20.04% |
| TLT250620C00083000 | 2024-06-28 1:33PM EDT | 83.00 | 12.20 | 10.35 | 10.55 | 0.00 | - | 1 | 1 | 19.12% |
| TLT250620C00084000 | 2024-06-28 11:59AM EDT | 84.00 | 11.49 | 9.65 | 9.90 | 0.00 | - | 6 | 13 | 19.03% |
| TLT250620C00088000 | 2024-06-28 12:37PM EDT | 88.00 | 8.69 | 7.15 | 7.40 | 0.00 | - | 1 | 1 | 18.25% |
| TLT250620C00089000 | 2024-06-24 3:47PM EDT | 89.00 | 9.30 | 6.65 | 6.80 | 0.00 | - | 10 | 30 | 17.96% |
| TLT250620C00090000 | 2024-07-01 10:25AM EDT | 90.00 | 6.25 | 6.15 | 6.30 | -0.95 | -13.19% | 28 | 110 | 17.90% |
| TLT250620C00091000 | 2024-07-01 10:15AM EDT | 91.00 | 5.89 | 5.60 | 5.80 | -1.09 | -15.62% | 21 | 11 | 17.76% |
| TLT250620C00092000 | 2024-07-01 9:31AM EDT | 92.00 | 5.60 | 5.20 | 5.35 | -0.85 | -13.18% | 12 | 43 | 17.69% |
| TLT250620C00093000 | 2024-07-01 9:48AM EDT | 93.00 | 5.10 | 4.75 | 4.90 | -0.65 | -11.30% | 10 | 69 | 17.55% |
| TLT250620C00094000 | 2024-07-01 10:42AM EDT | 94.00 | 4.40 | 4.35 | 4.50 | -1.15 | -20.72% | 17 | 347 | 17.49% |
| TLT250620C00095000 | 2024-07-01 10:35AM EDT | 95.00 | 4.05 | 4.05 | 5.00 | -0.98 | -19.48% | 31 | 91 | 19.96% |
| TLT250620C00096000 | 2024-06-28 3:56PM EDT | 96.00 | 3.80 | 3.65 | 3.80 | -0.65 | -14.61% | 1 | 99 | 17.45% |
| TLT250620C00097000 | 2024-07-01 10:21AM EDT | 97.00 | 3.42 | 3.30 | 3.50 | -0.73 | -17.59% | 204 | 791 | 17.49% |
| TLT250620C00098000 | 2024-07-01 9:48AM EDT | 98.00 | 3.30 | 3.00 | 3.20 | -0.95 | -22.35% | 31 | 53 | 17.45% |
| TLT250620C00099000 | 2024-07-01 10:40AM EDT | 99.00 | 2.85 | 2.74 | 2.91 | -1.22 | -29.98% | 2 | 112 | 17.39% |
| TLT250620C00100000 | 2024-07-01 10:16AM EDT | 100.00 | 2.62 | 2.45 | 2.63 | -0.38 | -12.67% | 142 | 193 | 17.29% |
| TLT250620C00101000 | 2024-07-01 10:37AM EDT | 101.00 | 2.35 | 2.20 | 2.41 | -1.20 | -33.80% | 20 | 1 | 17.33% |
| TLT250620C00102000 | 2024-06-28 1:26PM EDT | 102.00 | 2.68 | 1.98 | 2.21 | 0.00 | - | 52 | 60 | 17.38% |
| TLT250620C00103000 | 2024-06-26 1:27PM EDT | 103.00 | 2.82 | 1.77 | 2.01 | 0.00 | - | - | 1 | 17.37% |
| TLT250620C00104000 | 2024-06-28 1:29PM EDT | 104.00 | 1.88 | 1.61 | 1.84 | -0.31 | -14.16% | 1 | 6 | 17.42% |
| TLT250620C00105000 | 2024-07-01 9:49AM EDT | 105.00 | 1.67 | 1.43 | 1.70 | -0.43 | -20.48% | 4 | 38 | 17.53% |
| TLT250620C00106000 | 2024-06-27 11:06AM EDT | 106.00 | 2.25 | 1.31 | 1.56 | 0.00 | - | 6 | 16 | 17.60% |
| TLT250620C00107000 | 2024-06-24 2:56PM EDT | 107.00 | 2.16 | 1.18 | 1.42 | 0.00 | - | - | 6 | 17.62% |
| TLT250620C00108000 | 2024-06-28 9:42AM EDT | 108.00 | 1.78 | 1.07 | 1.30 | 0.00 | - | 100 | 440 | 17.68% |
| TLT250620C00109000 | 2024-06-18 3:23PM EDT | 109.00 | 1.94 | 0.95 | 1.20 | 0.00 | - | - | 5 | 17.79% |
| TLT250620C00110000 | 2024-06-28 3:43PM EDT | 110.00 | 1.07 | 0.90 | 1.10 | -0.13 | -10.83% | 10 | 147 | 17.85% |
| TLT250620C00111000 | 2024-06-21 1:24PM EDT | 111.00 | 1.52 | 0.81 | 1.02 | 0.00 | - | 3 | 3 | 17.98% |
| TLT250620C00112000 | 2024-06-21 12:14PM EDT | 112.00 | 1.38 | 0.70 | 0.94 | 0.00 | - | 1 | 1 | 18.07% |
| TLT250620C00115000 | 2024-06-28 11:04AM EDT | 115.00 | 0.84 | 0.62 | 0.76 | 0.00 | - | 352 | 305 | 18.48% |
| TLT250620C00120000 | 2024-06-28 12:43PM EDT | 120.00 | 0.60 | 0.50 | 0.62 | 0.00 | - | 103 | 101 | 19.76% |
| TLT250620C00121000 | 2024-06-21 9:56AM EDT | 121.00 | 0.73 | 0.43 | 0.58 | 0.00 | - | 2 | 1 | 19.87% |
| TLT250620C00125000 | 2024-06-26 11:55AM EDT | 125.00 | 0.57 | 0.34 | 0.48 | 0.00 | - | - | 6 | 20.63% |
| TLT250620C00129000 | 2024-06-24 12:19PM EDT | 129.00 | 0.45 | 0.29 | 0.42 | 0.00 | - | - | 1 | 21.55% |
| TLT250620C00130000 | 2024-07-01 10:25AM EDT | 130.00 | 0.35 | 0.28 | 0.41 | -0.10 | -22.22% | 14 | 7 | 21.80% |
| TLT250620C00140000 | 2024-06-26 10:28AM EDT | 140.00 | 0.29 | 0.17 | 0.29 | 0.00 | - | - | 7 | 23.63% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250620P00060000 | 2024-06-28 9:54AM EDT | 60.00 | 0.10 | 0.08 | 0.16 | 0.00 | - | 1 | 1 | 21.34% |
| TLT250620P00070000 | 2024-06-26 3:34PM EDT | 70.00 | 0.29 | 0.36 | 0.50 | 0.00 | - | - | 42 | 17.99% |
| TLT250620P00075000 | 2024-06-28 11:18AM EDT | 75.00 | 0.62 | 0.73 | 0.80 | 0.00 | - | 3 | 13 | 16.00% |
| TLT250620P00076000 | 2024-06-28 9:42AM EDT | 76.00 | 0.62 | 0.87 | 0.96 | 0.00 | - | 80 | 81 | 16.04% |
| TLT250620P00078000 | 2024-06-27 12:05PM EDT | 78.00 | 0.76 | 1.13 | 1.23 | 0.00 | - | - | 102 | 15.60% |
| TLT250620P00079000 | 2024-06-28 3:23PM EDT | 79.00 | 1.10 | 1.27 | 1.39 | 0.00 | - | 1 | 1 | 15.38% |
| TLT250620P00080000 | 2024-07-01 9:49AM EDT | 80.00 | 1.41 | 1.44 | 1.60 | +0.16 | +12.80% | 19 | 28 | 15.30% |
| TLT250620P00081000 | 2024-06-27 2:50PM EDT | 81.00 | 1.15 | 1.64 | 1.81 | 0.00 | - | 10 | 26 | 15.13% |
| TLT250620P00082000 | 2024-06-21 2:57PM EDT | 82.00 | 1.23 | 1.84 | 2.03 | 0.00 | - | 2 | 8 | 14.92% |
| TLT250620P00083000 | 2024-07-01 10:29AM EDT | 83.00 | 2.15 | 2.11 | 2.28 | +0.68 | +46.26% | 502 | 9 | 14.73% |
| TLT250620P00084000 | 2024-06-26 9:43AM EDT | 84.00 | 1.66 | 2.37 | 2.57 | 0.00 | - | 10 | 11 | 14.60% |
| TLT250620P00085000 | 2024-07-01 10:28AM EDT | 85.00 | 2.70 | 2.70 | 2.87 | +0.34 | +14.41% | 320 | 23 | 14.42% |
| TLT250620P00086000 | 2024-06-26 1:39PM EDT | 86.00 | 2.16 | 3.05 | 3.20 | 0.00 | - | 10 | 81 | 14.24% |
| TLT250620P00087000 | 2024-06-26 1:27PM EDT | 87.00 | 2.47 | 3.35 | 3.55 | 0.00 | - | 11 | 120 | 14.05% |
| TLT250620P00088000 | 2024-06-28 1:04PM EDT | 88.00 | 3.15 | 3.70 | 4.00 | 0.00 | - | 1 | 53 | 14.05% |
| TLT250620P00089000 | 2024-06-26 3:42PM EDT | 89.00 | 3.19 | 4.15 | 4.35 | 0.00 | - | 82 | 296 | 13.67% |
| TLT250620P00090000 | 2024-07-01 10:30AM EDT | 90.00 | 4.65 | 4.55 | 4.75 | +0.55 | +13.41% | 101 | 515 | 13.36% |
| TLT250620P00091000 | 2024-07-01 10:34AM EDT | 91.00 | 5.20 | 5.15 | 5.30 | +1.75 | +50.72% | 400 | 27 | 13.37% |
| TLT250620P00092000 | 2024-07-01 9:52AM EDT | 92.00 | 5.30 | 5.65 | 5.85 | +0.40 | +8.16% | 8 | 20 | 13.29% |
| TLT250620P00093000 | 2024-07-01 10:11AM EDT | 93.00 | 6.25 | 6.15 | 6.35 | +1.59 | +34.12% | 3 | 32 | 12.98% |
| TLT250620P00094000 | 2024-06-28 2:00PM EDT | 94.00 | 5.76 | 6.75 | 6.95 | 0.00 | - | 10 | 212 | 12.85% |
| TLT250620P00095000 | 2024-07-01 10:42AM EDT | 95.00 | 7.45 | 7.30 | 7.45 | +1.45 | +25.22% | 6 | 46 | 12.32% |
| TLT250620P00096000 | 2024-06-20 2:44PM EDT | 96.00 | 5.90 | 7.95 | 8.25 | 0.00 | - | - | 502 | 12.60% |
| TLT250620P00097000 | 2024-06-18 3:57PM EDT | 97.00 | 6.15 | 8.70 | 8.95 | 0.00 | - | - | 2 | 12.49% |
| TLT250620P00098000 | 2024-06-20 3:58PM EDT | 98.00 | 7.05 | 9.35 | 9.65 | 0.00 | - | - | 10 | 12.28% |
| TLT250620P00102000 | 2024-06-26 9:42AM EDT | 102.00 | 10.15 | 12.45 | 12.70 | 0.00 | - | - | 2 | 11.08% |
© 2024 Yahoo. All rights reserved.