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:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00060000 | 2024-05-01 10:14AM EDT | 60.00 | 28.75 | 30.50 | 30.60 | 0.00 | - | 2 | 18 | 0.00% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 65.00 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 368.75% |
| TLT240628C00070000 | 2024-06-21 2:26PM EDT | 70.00 | 23.25 | 23.10 | 23.30 | -0.70 | -2.92% | 4 | 1,038 | 175.00% |
| TLT240628C00075000 | 2024-06-21 2:26PM EDT | 75.00 | 18.95 | 18.10 | 18.30 | 0.00 | - | 1 | 50 | 137.50% |
| TLT240628C00080000 | 2024-06-21 9:49AM EDT | 80.00 | 14.28 | 13.10 | 13.30 | 0.00 | - | 2 | 156 | 100.78% |
| TLT240628C00081000 | 2024-06-03 3:12PM EDT | 81.00 | 10.85 | 12.10 | 12.30 | 0.00 | - | 170 | 171 | 93.75% |
| TLT240628C00082000 | 2024-06-03 9:57AM EDT | 82.00 | 9.26 | 11.10 | 11.30 | 0.00 | - | 1 | 5 | 86.72% |
| TLT240628C00083000 | 2024-06-03 9:50AM EDT | 83.00 | 8.10 | 10.10 | 10.30 | 0.00 | - | 5 | 26 | 79.69% |
| TLT240628C00084000 | 2024-05-31 9:31AM EDT | 84.00 | 6.55 | 9.15 | 9.30 | 0.00 | - | 5 | 5 | 78.13% |
| TLT240628C00085000 | 2024-06-26 1:02PM EDT | 85.00 | 8.45 | 8.15 | 8.30 | -0.35 | -3.98% | 17 | 554 | 70.70% |
| TLT240628C00086000 | 2024-06-24 10:36AM EDT | 86.00 | 8.05 | 7.15 | 7.30 | 0.00 | - | 45 | 312 | 63.28% |
| TLT240628C00087000 | 2024-06-21 10:07AM EDT | 87.00 | 7.05 | 6.15 | 6.30 | 0.00 | - | 1 | 455 | 55.66% |
| TLT240628C00088000 | 2024-06-26 3:26PM EDT | 88.00 | 5.25 | 5.15 | 5.30 | -0.83 | -13.65% | 23 | 5,613 | 56.35% |
| TLT240628C00089000 | 2024-06-26 3:50PM EDT | 89.00 | 4.22 | 4.15 | 4.30 | -1.11 | -20.83% | 73 | 7,698 | 47.75% |
| TLT240628C00090000 | 2024-06-26 1:38PM EDT | 90.00 | 3.25 | 3.15 | 3.30 | -1.07 | -24.77% | 58 | 13,653 | 38.87% |
| TLT240628C00091000 | 2024-06-26 3:58PM EDT | 91.00 | 2.25 | 2.20 | 2.27 | -1.05 | -31.82% | 3,238 | 2,649 | 27.74% |
| TLT240628C00092000 | 2024-06-26 3:59PM EDT | 92.00 | 1.28 | 1.25 | 1.31 | -1.12 | -46.67% | 435 | 2,786 | 20.31% |
| TLT240628C00093000 | 2024-06-26 3:59PM EDT | 93.00 | 0.51 | 0.51 | 0.52 | -0.94 | -64.83% | 3,414 | 21,865 | 16.02% |
| TLT240628C00094000 | 2024-06-26 3:59PM EDT | 94.00 | 0.14 | 0.14 | 0.15 | -0.60 | -81.08% | 19,365 | 20,823 | 16.41% |
| TLT240628C00095000 | 2024-06-26 3:59PM EDT | 95.00 | 0.03 | 0.03 | 0.04 | -0.25 | -89.29% | 9,225 | 59,211 | 18.16% |
| TLT240628C00096000 | 2024-06-26 3:51PM EDT | 96.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 742 | 10,382 | 22.27% |
| TLT240628C00097000 | 2024-06-26 3:32PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 784 | 25,480 | 25.39% |
| TLT240628C00098000 | 2024-06-26 3:58PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,977 | 31.25% |
| TLT240628C00099000 | 2024-06-25 3:57PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,716 | 35.94% |
| TLT240628C00100000 | 2024-06-25 11:06AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,486 | 41.41% |
| TLT240628C00101000 | 2024-06-24 11:13AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,736 | 46.09% |
| TLT240628C00102000 | 2024-06-25 10:13AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 393 | 51.56% |
| TLT240628C00103000 | 2024-06-18 3:56PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 435 | 51.56% |
| TLT240628C00104000 | 2024-06-18 3:57PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 789 | 56.25% |
| TLT240628C00105000 | 2024-06-18 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,481 | 59.38% |
| TLT240628C00106000 | 2024-06-21 12:54PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 618 | 65.63% |
| TLT240628C00107000 | 2024-06-17 12:59PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 190 | 68.75% |
| TLT240628C00108000 | 2024-06-13 10:41AM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 71.88% |
| TLT240628C00109000 | 2024-06-17 1:13PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 599 | 78.13% |
| TLT240628C00110000 | 2024-06-25 3:04PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,057 | 81.25% |
| TLT240628C00111000 | 2024-06-13 2:32PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 153 | 84.38% |
| TLT240628C00112000 | 2024-06-05 9:45AM EDT | 112.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 16,963 | 87.50% |
| TLT240628C00113000 | 2024-03-19 12:07PM EDT | 113.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 28 | 118.75% |
| TLT240628C00114000 | 2024-06-14 10:01AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 96.88% |
| TLT240628C00115000 | 2024-05-20 9:35AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 515 | 100.00% |
| TLT240628C00116000 | 2024-06-04 3:39PM EDT | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 103.13% |
| TLT240628C00117000 | 2024-06-05 11:47AM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 259 | 106.25% |
| TLT240628C00118000 | 2024-06-05 11:47AM EDT | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,228 | 112.50% |
| TLT240628C00120000 | 2024-06-05 9:49AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,051 | 118.75% |
| TLT240628C00125000 | 2024-05-10 12:16PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 990 | 134.38% |
| TLT240628C00130000 | 2024-05-15 3:55PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,455 | 150.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00060000 | 2024-05-02 10:23AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 200.00% |
| TLT240628P00065000 | 2024-06-13 12:59PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 216 | 168.75% |
| TLT240628P00070000 | 2024-05-29 10:58AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 134.38% |
| TLT240628P00075000 | 2024-06-06 9:39AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 673 | 106.25% |
| TLT240628P00080000 | 2024-06-25 12:16PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,889 | 75.00% |
| TLT240628P00081000 | 2024-06-10 3:36PM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 151 | 170 | 68.75% |
| TLT240628P00082000 | 2024-06-17 10:06AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 333 | 65.63% |
| TLT240628P00083000 | 2024-06-14 11:38AM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 323 | 59.38% |
| TLT240628P00084000 | 2024-06-20 11:21AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,566 | 53.13% |
| TLT240628P00085000 | 2024-06-24 11:15AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,890 | 51.56% |
| TLT240628P00086000 | 2024-06-25 12:30PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,712 | 46.09% |
| TLT240628P00087000 | 2024-06-26 9:45AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,919 | 40.63% |
| TLT240628P00088000 | 2024-06-26 3:19PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,252 | 34.38% |
| TLT240628P00089000 | 2024-06-26 3:29PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 7,476 | 28.13% |
| TLT240628P00090000 | 2024-06-26 3:13PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,693 | 5,673 | 25.00% |
| TLT240628P00091000 | 2024-06-26 3:53PM EDT | 91.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 444 | 10,067 | 19.53% |
| TLT240628P00092000 | 2024-06-26 3:59PM EDT | 92.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 3,809 | 5,517 | 15.82% |
| TLT240628P00093000 | 2024-06-26 3:59PM EDT | 93.00 | 0.32 | 0.30 | 0.32 | +0.22 | +220.00% | 11,067 | 12,191 | 14.21% |
| TLT240628P00094000 | 2024-06-26 3:56PM EDT | 94.00 | 0.93 | 0.92 | 0.97 | +0.59 | +173.53% | 2,245 | 20,759 | 14.94% |
| TLT240628P00095000 | 2024-06-26 3:51PM EDT | 95.00 | 1.86 | 1.81 | 1.89 | +0.97 | +108.99% | 2,638 | 17,862 | 18.16% |
| TLT240628P00096000 | 2024-06-26 2:17PM EDT | 96.00 | 2.74 | 2.82 | 2.89 | +0.62 | +29.25% | 225 | 658 | 25.39% |
| TLT240628P00097000 | 2024-06-24 10:34AM EDT | 97.00 | 2.66 | 3.80 | 3.90 | -0.34 | -11.33% | 4 | 0 | 33.40% |
| TLT240628P00098000 | 2024-06-17 9:54AM EDT | 98.00 | 4.64 | 4.80 | 4.90 | 0.00 | - | 1 | 0 | 40.04% |
| TLT240628P00099000 | 2024-06-26 2:18PM EDT | 99.00 | 5.75 | 5.80 | 5.90 | +0.71 | +14.09% | 1 | 20 | 46.48% |
| TLT240628P00100000 | 2024-06-20 11:03AM EDT | 100.00 | 6.50 | 6.80 | 6.90 | 0.00 | - | 36 | 0 | 52.34% |
| TLT240628P00101000 | 2024-06-05 2:10PM EDT | 101.00 | 7.87 | 7.80 | 7.90 | 0.00 | - | 10 | 0 | 58.59% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 102.00 | 14.50 | 10.75 | 10.90 | 0.00 | - | 5 | 0 | 182.71% |
| TLT240628P00103000 | 2024-06-04 9:45AM EDT | 103.00 | 10.73 | 9.80 | 9.90 | 0.00 | - | 20 | 0 | 69.92% |
| TLT240628P00104000 | 2024-06-13 3:11PM EDT | 104.00 | 10.19 | 10.75 | 10.95 | 0.00 | - | 17 | 0 | 85.16% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 105.00 | 16.28 | 13.60 | 13.75 | 0.00 | - | 4 | 0 | 204.49% |
| TLT240628P00106000 | 2024-05-01 10:52AM EDT | 106.00 | 17.65 | 15.70 | 15.80 | 0.00 | - | 3 | 0 | 261.72% |
| TLT240628P00107000 | 2024-05-01 10:52AM EDT | 107.00 | 18.65 | 16.70 | 16.80 | 0.00 | - | 3 | 0 | 271.09% |
| TLT240628P00108000 | 2024-05-08 3:29PM EDT | 108.00 | 17.80 | 16.40 | 16.55 | 0.00 | - | 1 | 0 | 220.61% |
| TLT240628P00109000 | 2024-05-23 3:32PM EDT | 109.00 | 17.98 | 14.95 | 15.10 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240628P00110000 | 2024-06-20 3:37PM EDT | 110.00 | 16.05 | 16.75 | 16.95 | 0.00 | - | 1 | 4 | 50.00% |
| TLT240628P00111000 | 2024-06-20 3:37PM EDT | 111.00 | 17.06 | 17.75 | 17.95 | 0.00 | - | - | 0 | 50.00% |
| TLT240628P00112000 | 2024-02-05 11:27AM EDT | 112.00 | 17.65 | 16.20 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240628P00114000 | 2024-05-30 9:56AM EDT | 114.00 | 24.70 | 20.75 | 20.95 | 0.00 | - | 3 | 0 | 50.00% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 115.00 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00118000 | 2024-02-22 11:35AM EDT | 118.00 | 25.45 | 24.15 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00120000 | 2024-05-03 9:58AM EDT | 120.00 | 30.21 | 29.70 | 29.80 | 0.00 | - | 171 | 0 | 376.76% |
| TLT240628P00125000 | 2023-08-01 1:08PM EDT | 125.00 | 26.91 | 28.45 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240628P00130000 | 2023-07-18 10:16AM EDT | 130.00 | 28.10 | 35.10 | 38.20 | 0.00 | - | 5 | 0 | 351.56% |
© 2024 Yahoo. All rights reserved.