Canada markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
94.67+0.79 (+0.84%)
At close: 04:00PM EDT
94.65 -0.02 (-0.02%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT240628C000600002024-05-01 10:14AM EDT60.0028.7530.5030.600.00-2180.00%
TLT240628C000650002024-01-12 10:45AM EDT65.0032.3027.0031.150.00-153163.77%
TLT240628C000700002024-06-13 10:58AM EDT70.0023.2324.7524.900.00-21,03882.23%
TLT240628C000750002024-06-05 10:00AM EDT75.0018.4019.7519.950.00-15467.87%
TLT240628C000800002024-06-13 10:19AM EDT80.0014.5914.8014.95+1.23+9.21%115953.32%
TLT240628C000810002024-06-03 3:12PM EDT81.0010.8513.8013.950.00-17017150.10%
TLT240628C000820002024-06-03 9:57AM EDT82.009.2612.8012.950.00-1550.29%
TLT240628C000830002024-06-03 9:50AM EDT83.008.1011.8011.950.00-52646.97%
TLT240628C000840002024-05-31 9:31AM EDT84.006.5510.8010.950.00-5543.65%
TLT240628C000850002024-06-14 3:59PM EDT85.009.849.809.95+0.74+8.13%3247940.28%
TLT240628C000860002024-06-10 1:49PM EDT86.005.108.808.950.00-527336.91%
TLT240628C000870002024-06-07 10:24AM EDT87.005.057.808.000.00-31145435.11%
TLT240628C000880002024-06-14 10:57AM EDT88.006.806.857.00+1.05+18.26%125,64231.59%
TLT240628C000890002024-06-14 3:52PM EDT89.005.955.856.00+0.70+13.33%16,17118,70328.03%
TLT240628C000900002024-06-14 3:48PM EDT90.004.924.905.00+0.65+15.22%12413,64424.41%
TLT240628C000910002024-06-14 2:58PM EDT91.003.853.954.05+0.53+15.96%1252,56921.83%
TLT240628C000920002024-06-14 3:59PM EDT92.003.063.003.15+0.60+24.39%8603,51119.73%
TLT240628C000930002024-06-14 3:59PM EDT93.002.242.242.28+0.59+35.76%1,39119,00117.38%
TLT240628C000940002024-06-14 3:59PM EDT94.001.551.551.58+0.46+42.20%1,76715,61716.50%
TLT240628C000950002024-06-14 3:59PM EDT95.001.031.031.04+0.35+51.47%2,31643,88216.16%
TLT240628C000960002024-06-14 3:59PM EDT96.000.650.640.67+0.25+62.50%2,6966,46016.41%
TLT240628C000970002024-06-14 3:59PM EDT97.000.410.410.42+0.19+86.36%22,5137,74416.77%
TLT240628C000980002024-06-14 3:50PM EDT98.000.270.270.28+0.13+92.86%3552,81917.73%
TLT240628C000990002024-06-14 3:15PM EDT99.000.140.180.20+0.06+75.00%261,72418.95%
TLT240628C001000002024-06-14 3:58PM EDT100.000.140.130.14+0.08+133.33%11,2615,84420.02%
TLT240628C001010002024-06-14 3:24PM EDT101.000.080.090.10+0.04+100.00%271,24921.00%
TLT240628C001020002024-06-14 3:45PM EDT102.000.080.070.09+0.04+100.00%4831622.95%
TLT240628C001030002024-06-14 3:49PM EDT103.000.070.060.07+0.04+133.33%8030924.22%
TLT240628C001040002024-06-14 11:42AM EDT104.000.050.040.05+0.02+66.67%1374324.90%
TLT240628C001050002024-06-14 3:48PM EDT105.000.040.040.05+0.02+100.00%51,47926.95%
TLT240628C001060002024-06-14 3:39PM EDT106.000.030.030.05+0.01+50.00%40030029.10%
TLT240628C001070002024-06-10 12:55PM EDT107.000.010.030.040.00-59030.08%
TLT240628C001080002024-06-13 10:41AM EDT108.000.020.020.040.00-126931.84%
TLT240628C001090002024-06-14 11:02AM EDT109.000.030.020.03+0.02+200.00%11028032.42%
TLT240628C001100002024-06-14 3:59PM EDT110.000.030.020.03+0.02+200.00%1,9524,17834.38%
TLT240628C001110002024-06-13 2:32PM EDT111.000.010.010.020.00-4115334.38%
TLT240628C001120002024-06-05 9:45AM EDT112.000.030.010.020.00-316,96335.94%
TLT240628C001130002024-03-19 12:07PM EDT113.000.090.030.060.00-12843.36%
TLT240628C001140002024-06-14 10:01AM EDT114.000.010.000.010.00-18335.94%
TLT240628C001150002024-05-20 9:35AM EDT115.000.020.000.020.00-551540.63%
TLT240628C001160002024-06-04 3:39PM EDT116.000.020.000.010.00-15939.06%
TLT240628C001170002024-06-05 11:47AM EDT117.000.020.000.010.00-725940.63%
TLT240628C001180002024-06-05 11:47AM EDT118.000.020.000.010.00-101,22842.19%
TLT240628C001200002024-06-05 9:49AM EDT120.000.020.000.010.00-11,05145.31%
TLT240628C001250002024-05-10 12:16PM EDT125.000.010.000.010.00-199051.56%
TLT240628C001300002024-05-15 3:55PM EDT130.000.010.000.010.00-1001,45554.69%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT240628P000600002024-05-02 10:23AM EDT60.000.010.000.010.00-1378.13%
TLT240628P000650002024-06-13 12:59PM EDT65.000.010.000.010.00-9521665.63%
TLT240628P000700002024-05-29 10:58AM EDT70.000.010.000.010.00-1012653.13%
TLT240628P000750002024-06-06 9:39AM EDT75.000.010.000.010.00-667345.31%
TLT240628P000800002024-06-14 12:28PM EDT80.000.010.000.010.00-1104,00133.59%
TLT240628P000810002024-06-10 3:36PM EDT81.000.020.000.010.00-15117031.25%
TLT240628P000820002024-06-13 12:56PM EDT82.000.010.000.020.00-2032732.03%
TLT240628P000830002024-06-14 11:38AM EDT83.000.020.010.020.00-3035329.30%
TLT240628P000840002024-06-14 1:04PM EDT84.000.020.010.02+0.01+100.00%6064826.95%
TLT240628P000850002024-06-14 3:51PM EDT85.000.020.010.020.00-14011,86524.61%
TLT240628P000860002024-06-14 3:01PM EDT86.000.020.020.03-0.01-33.33%466,67623.83%
TLT240628P000870002024-06-14 3:57PM EDT87.000.030.020.030.00-3621,83821.29%
TLT240628P000880002024-06-14 3:45PM EDT88.000.050.040.050.00-1139,86120.51%
TLT240628P000890002024-06-14 3:28PM EDT89.000.050.050.06-0.03-37.50%1,3374,56818.46%
TLT240628P000900002024-06-14 3:03PM EDT90.000.080.080.09-0.02-20.00%965,56217.19%
TLT240628P000910002024-06-14 3:52PM EDT91.000.120.110.12-0.06-33.33%43110,27715.24%
TLT240628P000920002024-06-14 3:59PM EDT92.000.220.200.21-0.08-26.67%4362,88614.31%
TLT240628P000930002024-06-14 3:59PM EDT93.000.390.370.39-0.15-27.78%2,9716,16813.82%
TLT240628P000940002024-06-14 3:15PM EDT94.000.700.680.70-0.24-25.53%54815,42713.58%
TLT240628P000950002024-06-14 3:31PM EDT95.001.141.141.17-0.42-26.92%66217,23513.45%
TLT240628P000960002024-06-14 3:48PM EDT96.001.811.781.81-0.52-22.32%15332313.55%
TLT240628P000970002024-06-14 3:58PM EDT97.002.622.552.60-1.25-32.30%13714.01%
TLT240628P000980002024-06-14 3:58PM EDT98.003.503.403.50-1.46-29.44%24015.09%
TLT240628P000990002024-06-12 11:37AM EDT99.005.654.304.450.00-22216.55%
TLT240628P001000002024-06-14 3:59PM EDT100.005.395.255.40-0.76-12.36%56017.09%
TLT240628P001010002024-06-05 2:10PM EDT101.007.876.256.400.00-10019.53%
TLT240628P001020002024-04-25 11:17AM EDT102.0014.5010.7510.900.00-5084.94%
TLT240628P001030002024-06-04 9:45AM EDT103.0010.738.258.400.00-20024.22%
TLT240628P001040002024-06-13 3:11PM EDT104.0010.199.259.400.00-174426.37%
TLT240628P001050002024-04-17 9:50AM EDT105.0016.2813.6013.750.00-4094.97%
TLT240628P001060002024-05-01 10:52AM EDT106.0017.6515.7015.800.00-30114.80%
TLT240628P001070002024-05-01 10:52AM EDT107.0018.6516.7016.800.00-30118.65%
TLT240628P001080002024-05-08 3:29PM EDT108.0017.8016.4016.550.00-10103.03%
TLT240628P001090002024-05-23 3:32PM EDT109.0017.9814.2514.400.00-40036.91%
TLT240628P001100002024-05-08 3:29PM EDT110.0019.7818.4018.550.00-14109.96%
TLT240628P001120002024-02-05 11:27AM EDT112.0017.6516.2016.400.00--00.00%
TLT240628P001140002024-05-30 9:56AM EDT114.0024.7019.2519.400.00-3046.29%
TLT240628P001150002024-02-05 11:28AM EDT115.0020.6519.2019.400.00-100.00%
TLT240628P001180002024-02-22 11:35AM EDT118.0025.4524.1524.250.00-1088.09%
TLT240628P001200002024-05-03 9:58AM EDT120.0030.2129.7029.800.00-1710161.94%
TLT240628P001250002023-08-01 1:08PM EDT125.0026.9128.4528.650.00-400.00%
TLT240628P001300002023-07-18 10:16AM EDT130.0028.1035.1038.200.00-50127.10%