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:
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00076000 | 2024-04-26 11:34AM EDT | 76.00 | 12.30 | 14.70 | 14.80 | 0.00 | - | 3 | 0 | 132.81% |
| TLT240508C00077000 | 2024-05-01 3:20PM EDT | 77.00 | 11.70 | 13.70 | 13.80 | 0.00 | - | - | 5 | 125.00% |
| TLT240508C00080000 | 2024-05-03 1:46PM EDT | 80.00 | 9.75 | 10.70 | 10.80 | 0.00 | - | 1 | 1 | 96.88% |
| TLT240508C00082000 | 2024-05-02 1:31PM EDT | 82.00 | 8.92 | 8.70 | 8.80 | +1.97 | +28.35% | 1 | 1 | 81.25% |
| TLT240508C00083000 | 2024-05-07 1:16PM EDT | 83.00 | 7.88 | 7.70 | 7.80 | +2.06 | +35.40% | 5 | 10 | 71.88% |
| TLT240508C00084000 | 2024-04-25 10:04AM EDT | 84.00 | 3.55 | 6.70 | 6.80 | 0.00 | - | - | 0 | 64.06% |
| TLT240508C00085000 | 2024-05-07 11:16AM EDT | 85.00 | 6.15 | 5.70 | 5.80 | +1.02 | +19.88% | 68 | 72 | 54.69% |
| TLT240508C00086000 | 2024-05-07 2:50PM EDT | 86.00 | 4.70 | 4.70 | 4.80 | +0.80 | +20.51% | 3 | 16 | 62.11% |
| TLT240508C00087000 | 2024-05-07 11:57AM EDT | 87.00 | 4.20 | 3.70 | 3.80 | +1.35 | +47.37% | 33 | 442 | 51.17% |
| TLT240508C00088000 | 2024-05-07 12:32PM EDT | 88.00 | 3.00 | 2.73 | 2.82 | +0.78 | +35.14% | 22 | 235 | 42.97% |
| TLT240508C00089000 | 2024-05-07 3:01PM EDT | 89.00 | 1.77 | 1.73 | 1.82 | +0.58 | +48.74% | 844 | 1,351 | 30.66% |
| TLT240508C00090000 | 2024-05-07 3:59PM EDT | 90.00 | 0.79 | 0.75 | 0.82 | +0.39 | +97.50% | 3,268 | 5,770 | 17.19% |
| TLT240508C00091000 | 2024-05-07 3:58PM EDT | 91.00 | 0.14 | 0.13 | 0.15 | +0.07 | +100.00% | 10,412 | 6,299 | 13.67% |
| TLT240508C00092000 | 2024-05-07 3:56PM EDT | 92.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,756 | 921 | 16.80% |
| TLT240508C00093000 | 2024-05-07 2:13PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 370 | 23.44% |
| TLT240508C00094000 | 2024-05-03 3:15PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 469 | 557 | 32.03% |
| TLT240508C00095000 | 2024-05-03 3:52PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 62 | 40.63% |
| TLT240508C00096000 | 2024-05-01 3:15PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 48.44% |
| TLT240508C00097000 | 2024-04-25 9:47AM EDT | 97.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.00% |
| TLT240508C00101000 | 2024-04-24 3:16PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 78.13% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00081000 | 2024-05-03 12:21PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 81.25% |
| TLT240508P00082000 | 2024-05-01 2:57PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 261 | 75.00% |
| TLT240508P00083000 | 2024-05-06 10:03AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 138 | 65.63% |
| TLT240508P00084000 | 2024-05-03 3:50PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 856 | 59.38% |
| TLT240508P00085000 | 2024-05-06 10:04AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 679 | 50.00% |
| TLT240508P00086000 | 2024-05-07 3:00PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 456 | 25.00% |
| TLT240508P00087000 | 2024-05-07 11:12AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 869 | 37.50% |
| TLT240508P00088000 | 2024-05-07 3:00PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 5,421 | 12.50% |
| TLT240508P00089000 | 2024-05-07 3:56PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 2,177 | 5,252 | 12.50% |
| TLT240508P00090000 | 2024-05-07 3:51PM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 2,821 | 1,051 | 12.50% |
| TLT240508P00091000 | 2024-05-07 3:54PM EDT | 91.00 | 0.35 | 0.37 | 0.39 | -0.51 | -59.30% | 3,985 | 62 | 12.50% |
| TLT240508P00092000 | 2024-05-07 3:46PM EDT | 92.00 | 1.26 | 1.23 | 1.29 | -0.54 | -30.00% | 436 | 72 | 18.36% |
| TLT240508P00093000 | 2024-05-07 12:18PM EDT | 93.00 | 1.96 | 2.22 | 2.29 | -2.64 | -57.39% | 4 | 625 | 28.91% |
| TLT240508P00094000 | 2024-04-26 10:24AM EDT | 94.00 | 5.72 | 3.20 | 3.30 | 0.00 | - | 10 | 0 | 40.63% |
| TLT240508P00095000 | 2024-04-30 10:39AM EDT | 95.00 | 6.75 | 4.20 | 4.30 | 0.00 | - | 3 | 0 | 50.39% |
| TLT240508P00096000 | 2024-05-01 3:52PM EDT | 96.00 | 7.40 | 5.20 | 5.30 | 0.00 | - | 29 | 0 | 59.38% |
| TLT240508P00098000 | 2024-04-24 10:48AM EDT | 98.00 | 10.10 | 7.20 | 7.35 | 0.00 | - | - | 0 | 65.63% |
| TLT240508P00099000 | 2024-04-25 12:30PM EDT | 99.00 | 11.50 | 8.20 | 8.35 | 0.00 | - | - | 0 | 73.44% |
| TLT240508P00100000 | 2024-04-24 11:27AM EDT | 100.00 | 11.95 | 9.20 | 9.35 | 0.00 | - | - | 0 | 81.25% |
| TLT240508P00101000 | 2024-04-24 11:27AM EDT | 101.00 | 12.95 | 10.20 | 10.35 | 0.00 | - | - | 0 | 87.50% |
| TLT240508P00104000 | 2024-05-03 3:16PM EDT | 104.00 | 14.15 | 13.20 | 13.30 | 0.00 | - | 1 | 0 | 123.44% |
| TLT240508P00105000 | 2024-05-03 3:16PM EDT | 105.00 | 15.15 | 14.20 | 14.30 | 0.00 | - | 2 | 0 | 131.25% |
© 2024 Yahoo. All rights reserved.