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 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00065000 | 2024-05-01 11:18AM EDT | 65.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240503C00070000 | 2024-04-30 2:45PM EDT | 70.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| TLT240503C00075000 | 2024-04-30 2:45PM EDT | 75.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240503C00076000 | 2024-04-23 2:46PM EDT | 76.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240503C00078000 | 2024-04-30 2:45PM EDT | 78.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TLT240503C00080000 | 2024-04-30 2:45PM EDT | 80.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TLT240503C00081000 | 2024-05-01 10:40AM EDT | 81.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240503C00082000 | 2024-05-01 12:01PM EDT | 82.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240503C00083000 | 2024-05-01 12:42PM EDT | 83.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240503C00084000 | 2024-04-26 9:32AM EDT | 84.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240503C00085000 | 2024-05-01 2:48PM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240503C00086000 | 2024-05-01 3:36PM EDT | 86.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| TLT240503C00087000 | 2024-05-01 3:00PM EDT | 87.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TLT240503C00087500 | 2024-05-01 3:54PM EDT | 87.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| TLT240503C00088000 | 2024-05-01 3:59PM EDT | 88.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,526 | 0 | 0.00% |
| TLT240503C00088500 | 2024-05-01 3:59PM EDT | 88.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,223 | 0 | 0.00% |
| TLT240503C00089000 | 2024-05-01 3:59PM EDT | 89.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9,505 | 0 | 1.56% |
| TLT240503C00089500 | 2024-05-01 3:57PM EDT | 89.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,061 | 0 | 3.13% |
| TLT240503C00090000 | 2024-05-01 3:59PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16,988 | 0 | 6.25% |
| TLT240503C00090500 | 2024-05-01 3:59PM EDT | 90.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,508 | 0 | 6.25% |
| TLT240503C00091000 | 2024-05-01 3:58PM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 12.50% |
| TLT240503C00091500 | 2024-05-01 3:24PM EDT | 91.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| TLT240503C00092000 | 2024-05-01 3:12PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| TLT240503C00092500 | 2024-05-01 3:30PM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| TLT240503C00093000 | 2024-05-01 3:56PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| TLT240503C00093500 | 2024-05-01 3:49PM EDT | 93.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 25.00% |
| TLT240503C00094000 | 2024-05-01 3:07PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| TLT240503C00094500 | 2024-05-01 3:31PM EDT | 94.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TLT240503C00095000 | 2024-05-01 10:29AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TLT240503C00095500 | 2024-04-30 9:45AM EDT | 95.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240503C00096000 | 2024-04-29 12:31PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TLT240503C00096500 | 2024-04-26 11:18AM EDT | 96.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| TLT240503C00097000 | 2024-04-30 9:33AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TLT240503C00097500 | 2024-04-25 3:57PM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TLT240503C00098000 | 2024-04-26 11:17AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| TLT240503C00098500 | 2024-04-24 11:13AM EDT | 98.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| TLT240503C00099000 | 2024-04-26 9:47AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TLT240503C00099500 | 2024-05-01 9:45AM EDT | 99.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLT240503C00100000 | 2024-05-01 2:59PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240503C00101000 | 2024-04-26 12:38PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLT240503C00102000 | 2024-04-26 10:08AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLT240503C00103000 | 2024-04-25 10:58AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| TLT240503C00104000 | 2024-04-10 1:26PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TLT240503C00105000 | 2024-04-03 12:43PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLT240503C00106000 | 2024-04-12 12:43PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TLT240503C00110000 | 2024-04-08 2:55PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TLT240503C00115000 | 2024-04-03 9:39AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00070000 | 2024-04-15 2:09PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TLT240503P00075000 | 2024-04-19 11:33AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TLT240503P00076000 | 2024-04-25 1:00PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT240503P00077000 | 2024-04-25 10:10AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT240503P00078000 | 2024-04-29 9:56AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT240503P00079000 | 2024-04-25 9:30AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240503P00080000 | 2024-05-01 1:53PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240503P00081000 | 2024-04-30 9:45AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240503P00082000 | 2024-04-29 9:30AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 25.00% |
| TLT240503P00083000 | 2024-05-01 2:38PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240503P00084000 | 2024-05-01 3:29PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TLT240503P00085000 | 2024-05-01 3:53PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 12.50% |
| TLT240503P00086000 | 2024-05-01 3:59PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,261 | 0 | 12.50% |
| TLT240503P00087000 | 2024-05-01 3:58PM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,136 | 0 | 6.25% |
| TLT240503P00087500 | 2024-05-01 3:59PM EDT | 87.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,278 | 0 | 6.25% |
| TLT240503P00088000 | 2024-05-01 3:59PM EDT | 88.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14,852 | 0 | 3.13% |
| TLT240503P00088500 | 2024-05-01 3:58PM EDT | 88.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,478 | 0 | 0.39% |
| TLT240503P00089000 | 2024-05-01 3:58PM EDT | 89.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2,403 | 0 | 0.00% |
| TLT240503P00089500 | 2024-05-01 3:46PM EDT | 89.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.00% |
| TLT240503P00090000 | 2024-05-01 3:56PM EDT | 90.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 0.00% |
| TLT240503P00090500 | 2024-05-01 3:28PM EDT | 90.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TLT240503P00091000 | 2024-05-01 3:33PM EDT | 91.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| TLT240503P00091500 | 2024-05-01 3:34PM EDT | 91.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TLT240503P00092000 | 2024-05-01 3:34PM EDT | 92.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TLT240503P00092500 | 2024-05-01 3:53PM EDT | 92.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| TLT240503P00093000 | 2024-05-01 3:53PM EDT | 93.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2,290 | 0 | 0.00% |
| TLT240503P00093500 | 2024-05-01 3:53PM EDT | 93.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,950 | 0 | 0.00% |
| TLT240503P00094000 | 2024-05-01 3:53PM EDT | 94.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3,427 | 0 | 0.00% |
| TLT240503P00094500 | 2024-05-01 3:53PM EDT | 94.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 0.00% |
| TLT240503P00095000 | 2024-05-01 3:54PM EDT | 95.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 6,103 | 0 | 0.00% |
| TLT240503P00095500 | 2024-05-01 3:53PM EDT | 95.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3,430 | 0 | 0.00% |
| TLT240503P00096000 | 2024-05-01 3:53PM EDT | 96.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4,040 | 0 | 0.00% |
| TLT240503P00096500 | 2024-05-01 3:51PM EDT | 96.50 | 7.92 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| TLT240503P00097000 | 2024-05-01 3:51PM EDT | 97.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 0.00% |
| TLT240503P00097500 | 2024-05-01 3:51PM EDT | 97.50 | 8.92 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| TLT240503P00098000 | 2024-05-01 3:51PM EDT | 98.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| TLT240503P00098500 | 2024-05-01 3:51PM EDT | 98.50 | 9.92 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| TLT240503P00099000 | 2024-05-01 3:51PM EDT | 99.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TLT240503P00099500 | 2024-05-01 3:51PM EDT | 99.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| TLT240503P00100000 | 2024-05-01 3:41PM EDT | 100.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240503P00101000 | 2024-05-01 3:51PM EDT | 101.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TLT240503P00102000 | 2024-05-01 3:52PM EDT | 102.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TLT240503P00104000 | 2024-05-01 3:51PM EDT | 104.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TLT240503P00105000 | 2024-05-01 3:51PM EDT | 105.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TLT240503P00106000 | 2024-05-01 3:52PM EDT | 106.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| TLT240503P00110000 | 2024-05-01 3:51PM EDT | 110.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.