Canada markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
91.39-0.62 (-0.67%)
At close: 04:00PM EDT
91.48 +0.09 (+0.10%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
Strike:86.00
CallsforMay 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT240524C000860002024-05-16 2:41PM EDT2024-05-246.185.455.600.00-1520537.50%
TLT240531C000860002024-05-17 1:06PM EDT2024-05-315.655.505.65-0.85-13.08%122727.05%
TLT240607C000860002024-05-15 1:49PM EDT2024-06-076.475.505.650.00-42621.83%
TLT240614C000860002024-05-15 12:07PM EDT2024-06-146.235.555.70+6.23--119.80%
TLT240621C000860002024-05-17 3:54PM EDT2024-06-215.705.655.75-0.65-10.24%248,17618.51%
TLT240719C000860002024-05-17 1:26PM EDT2024-07-195.935.906.00-0.77-11.49%1837616.47%
TLT240816C000860002024-05-17 12:04PM EDT2024-08-166.406.206.35-0.62-8.83%279016.44%
TLT240920C000860002024-05-15 2:23PM EDT2024-09-207.406.656.750.00-4527716.39%
TLT240930C000860002024-05-15 9:42AM EDT2024-09-307.356.806.900.00-39016.63%
TLT241018C000860002024-05-16 10:58AM EDT2024-10-187.906.957.050.00-424216.39%
TLT241115C000860002024-05-14 1:00PM EDT2024-11-157.257.457.550.00-210517.39%
TLT241220C000860002024-05-14 10:21AM EDT2024-12-207.397.757.850.00-1617.15%
TLT241231C000860002024-05-15 9:40AM EDT2024-12-318.357.807.900.00-111116.93%
TLT250117C000860002024-05-09 1:45PM EDT2025-01-177.658.058.200.00-168617.48%
TLT250221C000860002024-05-03 1:44PM EDT2025-02-217.608.408.550.00-235117.58%
TLT250321C000860002024-05-07 9:43AM EDT2025-03-218.548.658.750.00-22117.42%
TLT250331C000860002024-05-06 11:31AM EDT2025-03-318.008.758.900.00-22517.63%
TLT250417C000860002024-05-14 11:47AM EDT2025-04-178.478.909.000.00-111517.49%
TLT260116C000860002024-05-17 3:00PM EDT2026-01-1611.2210.9011.70+0.32+2.94%111619.18%
PutsforMay 22, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT240522P000860002024-05-13 11:25AM EDT2024-05-220.040.000.010.00-15925.78%
TLT240524P000860002024-05-17 3:13PM EDT2024-05-240.010.000.010.00-2131,27021.09%
TLT240531P000860002024-05-17 11:34AM EDT2024-05-310.010.010.02-0.01-50.00%122,40315.82%
TLT240607P000860002024-05-17 1:42PM EDT2024-06-070.050.040.05+0.01+25.00%3431114.84%
TLT240614P000860002024-05-17 1:58PM EDT2024-06-140.090.070.09+0.02+28.57%5925114.41%
TLT240621P000860002024-05-17 3:07PM EDT2024-06-210.110.110.12+0.01+10.00%28618,26113.67%
TLT240628P000860002024-05-17 1:53PM EDT2024-06-280.140.130.15+0.01+7.69%2427713.14%
TLT240719P000860002024-05-17 3:56PM EDT2024-07-190.310.300.32+0.03+10.71%1372,17213.21%
TLT240816P000860002024-05-17 2:50PM EDT2024-08-160.530.530.55+0.03+6.00%531,46513.16%
TLT240920P000860002024-05-17 3:44PM EDT2024-09-200.800.790.82+0.06+8.11%432,22713.06%
TLT240930P000860002024-05-17 1:33PM EDT2024-09-300.880.860.89+0.10+12.82%234613.01%
TLT241018P000860002024-05-17 2:50PM EDT2024-10-181.031.021.05+0.10+10.75%1032713.14%
TLT241115P000860002024-05-15 12:41PM EDT2024-11-151.321.421.460.00-170214.14%
TLT241220P000860002024-05-16 9:35AM EDT2024-12-201.531.651.690.00-77,78713.94%
TLT241231P000860002024-05-14 1:52PM EDT2024-12-312.031.701.750.00-7616013.86%
TLT250117P000860002024-05-17 12:57PM EDT2025-01-171.881.861.91+0.11+6.21%211,41114.01%
TLT250221P000860002024-05-13 11:04AM EDT2025-02-212.442.042.100.00-1831113.81%
TLT250321P000860002024-05-15 11:07AM EDT2025-03-212.122.212.260.00-137013.72%
TLT250331P000860002024-05-17 3:56PM EDT2025-03-312.272.242.32-0.41-15.30%110213.70%
TLT250417P000860002024-05-14 10:22AM EDT2025-04-172.692.392.470.00-259713.85%
TLT250516P000860002024-05-17 1:17PM EDT2025-05-162.602.542.61+2.60-6013.73%
TLT260116P000860002024-05-17 12:30PM EDT2026-01-164.223.804.55-0.18-4.09%121815.18%