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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT260116C00045000 | 2024-05-29 12:01PM EDT | 45.00 | 43.99 | 45.45 | 45.60 | 0.00 | - | 1 | 149 | 26.22% |
| TLT260116C00050000 | 2024-05-29 12:36PM EDT | 50.00 | 40.35 | 40.45 | 40.60 | +1.35 | +3.46% | 9 | 1,104 | 22.61% |
| TLT260116C00055000 | 2024-05-23 10:04AM EDT | 55.00 | 36.40 | 35.45 | 35.60 | 0.00 | - | 1 | 202 | 19.34% |
| TLT260116C00060000 | 2024-05-30 11:23AM EDT | 60.00 | 29.92 | 30.45 | 30.90 | 0.00 | - | 1 | 805 | 20.14% |
| TLT260116C00065000 | 2024-05-30 1:17PM EDT | 65.00 | 26.05 | 25.75 | 26.45 | +0.55 | +2.16% | 2 | 158 | 20.55% |
| TLT260116C00070000 | 2024-05-31 2:14PM EDT | 70.00 | 21.25 | 21.45 | 22.25 | +0.15 | +0.71% | 21 | 1,650 | 20.48% |
| TLT260116C00071000 | 2024-04-29 1:12PM EDT | 71.00 | 19.82 | 19.25 | 20.05 | 0.00 | - | 2 | 36 | 14.06% |
| TLT260116C00072000 | 2024-04-25 3:55PM EDT | 72.00 | 18.20 | 20.65 | 21.60 | 0.00 | - | 4 | 40 | 23.64% |
| TLT260116C00073000 | 2024-05-02 10:15AM EDT | 73.00 | 17.58 | 19.00 | 19.80 | 0.00 | - | 1 | 9 | 20.09% |
| TLT260116C00074000 | 2024-05-29 3:52PM EDT | 74.00 | 17.45 | 18.20 | 19.00 | 0.00 | - | 5 | 52 | 19.93% |
| TLT260116C00075000 | 2024-05-31 11:09AM EDT | 75.00 | 17.78 | 17.45 | 19.25 | +0.68 | +3.98% | 1 | 676 | 22.94% |
| TLT260116C00076000 | 2024-05-03 9:51AM EDT | 76.00 | 16.70 | 16.65 | 17.50 | 0.00 | - | 1 | 282 | 19.81% |
| TLT260116C00077000 | 2024-05-21 12:44PM EDT | 77.00 | 17.35 | 14.95 | 17.75 | 0.00 | - | 1 | 45 | 22.51% |
| TLT260116C00078000 | 2024-05-29 11:23AM EDT | 78.00 | 14.49 | 15.25 | 16.05 | 0.00 | - | 2 | 89 | 19.64% |
| TLT260116C00079000 | 2024-05-30 11:33AM EDT | 79.00 | 14.50 | 14.50 | 15.35 | 0.00 | - | 1 | 28 | 19.56% |
| TLT260116C00080000 | 2024-05-31 2:29PM EDT | 80.00 | 14.00 | 13.85 | 14.30 | +0.40 | +2.94% | 13 | 4,083 | 18.51% |
| TLT260116C00081000 | 2024-05-21 3:04PM EDT | 81.00 | 14.28 | 12.15 | 14.00 | 0.00 | - | 1 | 36 | 19.39% |
| TLT260116C00082000 | 2024-05-29 10:44AM EDT | 82.00 | 12.00 | 12.55 | 13.20 | 0.00 | - | 2 | 127 | 18.94% |
| TLT260116C00083000 | 2024-05-15 1:29PM EDT | 83.00 | 13.95 | 11.90 | 12.70 | 0.00 | - | 20 | 224 | 19.19% |
| TLT260116C00084000 | 2024-05-29 3:52PM EDT | 84.00 | 10.70 | 11.30 | 12.10 | 0.00 | - | 5 | 664 | 19.14% |
| TLT260116C00085000 | 2024-05-31 2:43PM EDT | 85.00 | 10.80 | 10.75 | 11.45 | +0.27 | +2.56% | 112 | 4,102 | 18.94% |
| TLT260116C00086000 | 2024-05-31 2:18PM EDT | 86.00 | 10.25 | 10.10 | 10.90 | +0.74 | +7.78% | 1 | 118 | 18.93% |
| TLT260116C00087000 | 2024-05-31 2:21PM EDT | 87.00 | 9.80 | 8.55 | 10.00 | +0.69 | +7.57% | 4 | 399 | 18.08% |
| TLT260116C00088000 | 2024-05-30 3:58PM EDT | 88.00 | 9.05 | 9.05 | 9.75 | 0.00 | - | 21 | 952 | 18.67% |
| TLT260116C00089000 | 2024-05-31 2:50PM EDT | 89.00 | 8.89 | 8.30 | 9.00 | +0.39 | +4.59% | 11 | 1,428 | 18.09% |
| TLT260116C00090000 | 2024-05-31 1:38PM EDT | 90.00 | 8.35 | 8.30 | 9.50 | +0.30 | +3.73% | 71 | 18,468 | 20.22% |
| TLT260116C00091000 | 2024-05-31 10:48AM EDT | 91.00 | 7.95 | 7.55 | 7.95 | +0.45 | +6.00% | 7 | 1,514 | 17.82% |
| TLT260116C00092000 | 2024-05-31 10:13AM EDT | 92.00 | 7.57 | 7.10 | 7.90 | +0.79 | +11.65% | 1 | 1,340 | 18.65% |
| TLT260116C00093000 | 2024-05-29 11:32AM EDT | 93.00 | 6.45 | 6.80 | 7.35 | 0.00 | - | 2 | 829 | 18.36% |
| TLT260116C00094000 | 2024-05-31 12:51PM EDT | 94.00 | 6.47 | 6.30 | 7.05 | +0.38 | +6.24% | 1 | 601 | 18.57% |
| TLT260116C00095000 | 2024-05-31 3:21PM EDT | 95.00 | 6.18 | 6.00 | 6.65 | +0.23 | +3.87% | 36 | 12,933 | 18.53% |
| TLT260116C00096000 | 2024-05-31 12:50PM EDT | 96.00 | 5.80 | 5.55 | 6.00 | +0.45 | +8.41% | 9 | 699 | 17.91% |
| TLT260116C00097000 | 2024-05-29 2:37PM EDT | 97.00 | 5.01 | 5.20 | 5.95 | 0.00 | - | 182 | 471 | 18.56% |
| TLT260116C00098000 | 2024-05-31 10:20AM EDT | 98.00 | 5.15 | 4.85 | 5.45 | +0.35 | +7.29% | 1 | 740 | 18.19% |
| TLT260116C00099000 | 2024-05-29 11:37AM EDT | 99.00 | 4.47 | 4.55 | 5.25 | 0.00 | - | 103 | 293 | 18.45% |
| TLT260116C00100000 | 2024-05-31 3:42PM EDT | 100.00 | 4.60 | 4.30 | 4.70 | +0.11 | +2.45% | 39 | 13,425 | 17.87% |
| TLT260116C00101000 | 2024-05-29 11:37AM EDT | 101.00 | 4.02 | 4.00 | 4.75 | 0.00 | - | 103 | 166 | 18.64% |
| TLT260116C00102000 | 2024-05-30 2:31PM EDT | 102.00 | 4.01 | 3.75 | 4.50 | 0.00 | - | 33 | 155 | 18.70% |
| TLT260116C00103000 | 2024-05-30 1:03PM EDT | 103.00 | 3.69 | 3.55 | 4.20 | 0.00 | - | 1 | 2,817 | 18.60% |
| TLT260116C00104000 | 2024-05-29 11:55AM EDT | 104.00 | 3.35 | 3.35 | 4.00 | 0.00 | - | 102 | 1,948 | 18.72% |
| TLT260116C00105000 | 2024-05-30 3:27PM EDT | 105.00 | 3.40 | 3.15 | 3.80 | 0.00 | - | 110 | 6,328 | 18.80% |
| TLT260116C00106000 | 2024-05-29 12:36PM EDT | 106.00 | 2.99 | 2.96 | 3.60 | 0.00 | - | 104 | 1,120 | 18.86% |
| TLT260116C00110000 | 2024-05-31 1:54PM EDT | 110.00 | 2.60 | 2.50 | 2.70 | +0.10 | +4.00% | 72 | 7,998 | 18.54% |
| TLT260116C00115000 | 2024-05-31 3:08PM EDT | 115.00 | 2.01 | 1.90 | 2.10 | +0.12 | +6.35% | 152 | 4,527 | 19.02% |
| TLT260116C00120000 | 2024-05-31 3:41PM EDT | 120.00 | 1.69 | 1.50 | 1.79 | +0.14 | +9.03% | 106 | 11,243 | 19.99% |
| TLT260116C00125000 | 2024-05-31 1:39PM EDT | 125.00 | 1.35 | 1.20 | 1.49 | +0.15 | +12.50% | 3 | 3,635 | 20.69% |
| TLT260116C00130000 | 2024-05-31 9:50AM EDT | 130.00 | 1.10 | 1.05 | 1.20 | +0.08 | +7.84% | 1 | 9,448 | 21.11% |
| TLT260116C00135000 | 2024-05-30 11:22AM EDT | 135.00 | 0.70 | 0.70 | 0.90 | -0.18 | -20.45% | 1 | 2,693 | 21.13% |
| TLT260116C00140000 | 2024-05-31 2:29PM EDT | 140.00 | 0.73 | 0.65 | 0.73 | +0.03 | +4.29% | 85 | 20,387 | 21.51% |
| TLT260116C00145000 | 2024-05-29 12:06PM EDT | 145.00 | 0.57 | 0.30 | 0.68 | 0.00 | - | 4 | 5,210 | 22.46% |
| TLT260116C00150000 | 2024-05-31 1:19PM EDT | 150.00 | 0.56 | 0.50 | 0.56 | +0.03 | +5.66% | 84 | 5,550 | 22.79% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT260116P00045000 | 2024-05-17 10:16AM EDT | 45.00 | 0.14 | 0.05 | 0.17 | 0.00 | - | 1 | 1,098 | 26.95% |
| TLT260116P00050000 | 2024-05-16 3:37PM EDT | 50.00 | 0.10 | 0.06 | 0.25 | 0.00 | - | 10 | 402 | 24.81% |
| TLT260116P00055000 | 2024-05-14 11:12AM EDT | 55.00 | 0.28 | 0.13 | 0.36 | 0.00 | - | 2 | 144 | 22.75% |
| TLT260116P00060000 | 2024-05-16 9:53AM EDT | 60.00 | 0.30 | 0.20 | 0.48 | 0.00 | - | 20 | 303 | 20.51% |
| TLT260116P00065000 | 2024-05-30 3:12PM EDT | 65.00 | 0.54 | 0.40 | 0.72 | 0.00 | - | 6 | 418 | 18.90% |
| TLT260116P00070000 | 2024-05-31 2:14PM EDT | 70.00 | 0.97 | 0.70 | 1.15 | +0.04 | +4.30% | 27 | 451 | 17.71% |
| TLT260116P00071000 | 2024-05-23 2:43PM EDT | 71.00 | 0.93 | 0.80 | 1.26 | 0.00 | - | 1 | 178 | 17.49% |
| TLT260116P00072000 | 2024-05-29 1:56PM EDT | 72.00 | 1.22 | 0.90 | 1.39 | 0.00 | - | 17 | 132 | 17.31% |
| TLT260116P00073000 | 2024-05-28 3:30PM EDT | 73.00 | 1.21 | 1.00 | 1.53 | 0.00 | - | 2 | 151 | 17.13% |
| TLT260116P00074000 | 2024-05-16 10:18AM EDT | 74.00 | 1.20 | 1.13 | 1.67 | 0.00 | - | 10 | 152 | 16.91% |
| TLT260116P00075000 | 2024-05-31 3:03PM EDT | 75.00 | 1.54 | 1.40 | 1.71 | -0.45 | -22.61% | 20 | 743 | 16.29% |
| TLT260116P00076000 | 2024-05-31 12:10PM EDT | 76.00 | 1.73 | 1.46 | 2.03 | +0.22 | +14.57% | 1 | 141 | 16.62% |
| TLT260116P00077000 | 2024-05-30 12:53PM EDT | 77.00 | 2.07 | 1.65 | 2.23 | 0.00 | - | 1 | 182 | 16.47% |
| TLT260116P00078000 | 2024-05-29 1:49PM EDT | 78.00 | 2.37 | 1.85 | 2.44 | 0.00 | - | 1 | 69 | 16.30% |
| TLT260116P00079000 | 2024-05-30 1:11PM EDT | 79.00 | 2.46 | 2.07 | 2.67 | 0.00 | - | 1 | 86 | 16.16% |
| TLT260116P00080000 | 2024-05-30 9:55AM EDT | 80.00 | 2.81 | 2.31 | 2.93 | 0.00 | - | 3 | 1,652 | 16.04% |
| TLT260116P00081000 | 2024-05-29 1:34PM EDT | 81.00 | 3.10 | 2.38 | 3.10 | 0.00 | - | 3 | 171 | 15.64% |
| TLT260116P00082000 | 2024-05-30 11:55AM EDT | 82.00 | 3.23 | 2.90 | 3.50 | 0.00 | - | 1 | 657 | 15.81% |
| TLT260116P00083000 | 2024-05-29 2:21PM EDT | 83.00 | 3.75 | 3.10 | 3.80 | 0.00 | - | 27 | 274 | 15.66% |
| TLT260116P00084000 | 2024-05-29 3:02PM EDT | 84.00 | 4.20 | 3.45 | 4.10 | 0.00 | - | 203 | 427 | 15.45% |
| TLT260116P00085000 | 2024-05-31 3:03PM EDT | 85.00 | 4.04 | 3.80 | 4.20 | -0.29 | -6.70% | 23 | 5,197 | 14.74% |
| TLT260116P00086000 | 2024-05-29 1:24PM EDT | 86.00 | 4.85 | 4.10 | 4.80 | 0.00 | - | 86 | 258 | 15.16% |
| TLT260116P00087000 | 2024-05-30 12:53PM EDT | 87.00 | 5.06 | 3.50 | 5.00 | 0.00 | - | 1 | 1,002 | 14.60% |
| TLT260116P00088000 | 2024-05-30 12:23PM EDT | 88.00 | 5.50 | 3.90 | 5.60 | 0.00 | - | 1 | 998 | 14.90% |
| TLT260116P00089000 | 2024-05-30 12:14PM EDT | 89.00 | 6.00 | 4.60 | 6.05 | 0.00 | - | 3 | 4,687 | 14.81% |
| TLT260116P00090000 | 2024-05-30 3:59PM EDT | 90.00 | 6.20 | 6.00 | 6.40 | -0.14 | -2.21% | 1 | 7,036 | 14.45% |
| TLT260116P00091000 | 2024-05-29 1:34PM EDT | 91.00 | 7.20 | 6.20 | 6.95 | 0.00 | - | 8 | 1,604 | 14.48% |
| TLT260116P00092000 | 2024-05-31 10:13AM EDT | 92.00 | 7.07 | 6.70 | 7.45 | -0.88 | -11.07% | 1 | 1,267 | 14.34% |
| TLT260116P00093000 | 2024-05-31 11:10AM EDT | 93.00 | 7.60 | 7.20 | 7.95 | -0.93 | -10.90% | 2 | 1,584 | 14.16% |
| TLT260116P00094000 | 2024-05-29 1:04PM EDT | 94.00 | 9.20 | 7.75 | 8.50 | 0.00 | - | 20 | 1,258 | 14.03% |
| TLT260116P00095000 | 2024-05-29 1:09PM EDT | 95.00 | 9.75 | 8.30 | 9.05 | 0.00 | - | 65 | 4,832 | 13.86% |
| TLT260116P00096000 | 2024-05-15 1:39PM EDT | 96.00 | 8.19 | 8.90 | 9.65 | 0.00 | - | 4 | 401 | 13.74% |
| TLT260116P00097000 | 2024-05-29 12:57PM EDT | 97.00 | 10.95 | 9.50 | 10.25 | 0.00 | - | 2 | 114 | 13.56% |
| TLT260116P00098000 | 2024-05-30 3:16PM EDT | 98.00 | 11.01 | 10.15 | 10.90 | 0.00 | - | 1 | 381 | 13.45% |
| TLT260116P00099000 | 2024-05-23 10:20AM EDT | 99.00 | 10.83 | 10.80 | 11.55 | 0.00 | - | 1 | 244 | 13.29% |
| TLT260116P00100000 | 2024-05-31 9:57AM EDT | 100.00 | 11.80 | 11.50 | 12.25 | -0.60 | -4.84% | 20 | 1,496 | 13.18% |
| TLT260116P00101000 | 2024-05-29 10:53AM EDT | 101.00 | 13.65 | 12.20 | 12.95 | 0.00 | - | 1 | 50 | 13.03% |
| TLT260116P00102000 | 2024-05-09 1:27PM EDT | 102.00 | 12.95 | 12.95 | 13.70 | 0.00 | - | 1 | 53 | 12.95% |
| TLT260116P00103000 | 2024-05-08 12:38PM EDT | 103.00 | 13.97 | 13.70 | 14.45 | 0.00 | - | 4 | 120 | 12.81% |
| TLT260116P00104000 | 2024-05-24 2:09PM EDT | 104.00 | 14.15 | 14.50 | 15.20 | 0.00 | - | 90 | 223 | 12.62% |
| TLT260116P00105000 | 2024-05-23 9:43AM EDT | 105.00 | 14.58 | 15.30 | 16.00 | 0.00 | - | 10 | 698 | 12.51% |
| TLT260116P00106000 | 2024-05-23 9:38AM EDT | 106.00 | 15.32 | 16.10 | 16.80 | 0.00 | - | 20 | 316 | 12.34% |
| TLT260116P00110000 | 2024-05-31 12:56PM EDT | 110.00 | 19.90 | 19.60 | 19.90 | -1.45 | -6.79% | 231 | 3,110 | 10.13% |
| TLT260116P00115000 | 2024-05-21 3:46PM EDT | 115.00 | 23.65 | 22.50 | 26.85 | 0.00 | - | 200 | 202 | 19.70% |
| TLT260116P00120000 | 2024-05-28 10:02AM EDT | 120.00 | 29.19 | 28.65 | 30.85 | 0.00 | - | 13 | 36 | 18.24% |
| TLT260116P00125000 | 2024-05-13 12:34PM EDT | 125.00 | 34.53 | 32.50 | 36.85 | 0.00 | - | 1 | 34 | 23.66% |
| TLT260116P00130000 | 2024-05-08 3:29PM EDT | 130.00 | 39.79 | 38.65 | 40.85 | 0.00 | - | 30 | 10 | 21.64% |
| TLT260116P00135000 | 2024-04-02 12:09PM EDT | 135.00 | 43.10 | 44.90 | 47.20 | 0.00 | - | 10 | 0 | 28.31% |
| TLT260116P00140000 | 2024-01-29 4:12PM EDT | 140.00 | 45.25 | 44.00 | 49.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT260116P00145000 | 2024-01-29 4:12PM EDT | 145.00 | 50.25 | 49.00 | 54.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT260116P00150000 | 2024-05-29 2:01PM EDT | 150.00 | 61.18 | 59.65 | 59.85 | 0.00 | - | 35 | 2,146 | 20.68% |
© 2024 Yahoo. All rights reserved.