Australia markets open in 5 hours 6 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
93.24-1.26 (-1.33%)
As of 02:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240626C000800002024-06-12 3:05PM EDT80.0013.2013.2013.250.00--1115.63%
TLT240626C000830002024-06-12 12:19PM EDT83.0010.6510.2010.250.00--090.63%
TLT240626C000840002024-06-12 2:00PM EDT84.009.359.209.250.00--182.81%
TLT240626C000860002024-06-24 10:32AM EDT86.008.007.207.250.00-442565.63%
TLT240626C000880002024-06-18 1:35PM EDT88.006.545.205.250.00--2149.22%
TLT240626C000900002024-06-26 9:37AM EDT90.003.363.203.25-0.41-10.88%10232.03%
TLT240626C000910002024-06-26 12:43PM EDT91.002.352.192.25-0.95-28.79%14023.44%
TLT240626C000920002024-06-26 2:30PM EDT92.001.191.211.25-0.90-43.06%10224514.06%
TLT240626C000930002024-06-26 2:33PM EDT93.000.210.210.26-1.14-84.44%2,3351,0084.88%
TLT240626C000940002024-06-26 2:33PM EDT94.000.010.000.01-0.51-98.08%3,2753,0179.38%
TLT240626C000950002024-06-26 2:36PM EDT95.000.010.000.01-0.08-88.89%9755,06718.75%
TLT240626C000960002024-06-26 10:06AM EDT96.000.010.000.010.00-143,13427.34%
TLT240626C000970002024-06-24 2:44PM EDT97.000.010.000.010.00-4257935.16%
TLT240626C000980002024-06-24 9:30AM EDT98.000.010.000.010.00-829742.97%
TLT240626C000990002024-06-25 9:30AM EDT99.000.010.000.010.00-137750.00%
TLT240626C001000002024-06-21 11:28AM EDT100.000.010.000.010.00-2279353.13%
TLT240626C001010002024-06-17 12:25PM EDT101.000.030.000.010.00-12859.38%
TLT240626C001020002024-06-14 10:45AM EDT102.000.050.000.010.00-2265.63%
TLT240626C001030002024-06-18 11:28AM EDT103.000.010.000.010.00-1171.88%
TLT240626C001040002024-06-13 3:58PM EDT104.000.010.000.010.00-161678.13%
TLT240626C001050002024-06-12 3:11PM EDT105.000.020.000.010.00--584.38%
TLT240626C001060002024-06-14 1:04PM EDT106.000.020.000.010.00--190.63%
Putsfor26 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240626P000850002024-06-11 10:14AM EDT85.000.050.000.010.00--168.75%
TLT240626P000860002024-06-21 3:40PM EDT86.000.010.000.010.00-222359.38%
TLT240626P000870002024-06-21 10:47AM EDT87.000.030.000.010.00-72553.13%
TLT240626P000880002024-06-21 3:40PM EDT88.000.020.000.010.00-2549.22%
TLT240626P000890002024-06-21 10:47AM EDT89.000.010.000.010.00-2840.63%
TLT240626P000900002024-06-25 1:18PM EDT90.000.010.000.010.00-122132.03%
TLT240626P000910002024-06-26 10:27AM EDT91.000.010.000.010.00-1736223.44%
TLT240626P000920002024-06-26 2:26PM EDT92.000.010.000.010.00-791,57214.06%
TLT240626P000930002024-06-26 2:20PM EDT93.000.020.010.02-0.02-50.00%2,8065,7434.88%
TLT240626P000940002024-06-26 2:37PM EDT94.000.770.760.80+0.60+352.94%1,7693,52113.48%
TLT240626P000950002024-06-26 1:35PM EDT95.001.641.761.79+0.89+118.67%42747323.05%
TLT240626P000960002024-06-25 9:30AM EDT96.001.902.762.82-0.20-9.52%2038.09%
TLT240626P000970002024-06-25 2:52PM EDT97.002.673.753.85-0.40-13.03%1152.73%
TLT240626P001000002024-06-17 9:34AM EDT100.006.406.706.850.00--060.94%