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 | 163.77% |
| TLT240628C00070000 | 2024-06-13 10:58AM EDT | 70.00 | 23.23 | 24.75 | 24.90 | 0.00 | - | 2 | 1,038 | 82.23% |
| TLT240628C00075000 | 2024-06-05 10:00AM EDT | 75.00 | 18.40 | 19.75 | 19.95 | 0.00 | - | 1 | 54 | 67.87% |
| TLT240628C00080000 | 2024-06-13 10:19AM EDT | 80.00 | 14.59 | 14.80 | 14.95 | +1.23 | +9.21% | 1 | 159 | 53.32% |
| TLT240628C00081000 | 2024-06-03 3:12PM EDT | 81.00 | 10.85 | 13.80 | 13.95 | 0.00 | - | 170 | 171 | 50.10% |
| TLT240628C00082000 | 2024-06-03 9:57AM EDT | 82.00 | 9.26 | 12.80 | 12.95 | 0.00 | - | 1 | 5 | 50.29% |
| TLT240628C00083000 | 2024-06-03 9:50AM EDT | 83.00 | 8.10 | 11.80 | 11.95 | 0.00 | - | 5 | 26 | 46.97% |
| TLT240628C00084000 | 2024-05-31 9:31AM EDT | 84.00 | 6.55 | 10.80 | 10.95 | 0.00 | - | 5 | 5 | 43.65% |
| TLT240628C00085000 | 2024-06-14 3:59PM EDT | 85.00 | 9.84 | 9.80 | 9.95 | +0.74 | +8.13% | 32 | 479 | 40.28% |
| TLT240628C00086000 | 2024-06-10 1:49PM EDT | 86.00 | 5.10 | 8.80 | 8.95 | 0.00 | - | 5 | 273 | 36.91% |
| TLT240628C00087000 | 2024-06-07 10:24AM EDT | 87.00 | 5.05 | 7.80 | 8.00 | 0.00 | - | 311 | 454 | 35.11% |
| TLT240628C00088000 | 2024-06-14 10:57AM EDT | 88.00 | 6.80 | 6.85 | 7.00 | +1.05 | +18.26% | 12 | 5,642 | 31.59% |
| TLT240628C00089000 | 2024-06-14 3:52PM EDT | 89.00 | 5.95 | 5.85 | 6.00 | +0.70 | +13.33% | 16,171 | 18,703 | 28.03% |
| TLT240628C00090000 | 2024-06-14 3:48PM EDT | 90.00 | 4.92 | 4.90 | 5.00 | +0.65 | +15.22% | 124 | 13,644 | 24.41% |
| TLT240628C00091000 | 2024-06-14 2:58PM EDT | 91.00 | 3.85 | 3.95 | 4.05 | +0.53 | +15.96% | 125 | 2,569 | 21.83% |
| TLT240628C00092000 | 2024-06-14 3:59PM EDT | 92.00 | 3.06 | 3.00 | 3.15 | +0.60 | +24.39% | 860 | 3,511 | 19.73% |
| TLT240628C00093000 | 2024-06-14 3:59PM EDT | 93.00 | 2.24 | 2.24 | 2.28 | +0.59 | +35.76% | 1,391 | 19,001 | 17.38% |
| TLT240628C00094000 | 2024-06-14 3:59PM EDT | 94.00 | 1.55 | 1.55 | 1.58 | +0.46 | +42.20% | 1,767 | 15,617 | 16.50% |
| TLT240628C00095000 | 2024-06-14 3:59PM EDT | 95.00 | 1.03 | 1.03 | 1.04 | +0.35 | +51.47% | 2,316 | 43,882 | 16.16% |
| TLT240628C00096000 | 2024-06-14 3:59PM EDT | 96.00 | 0.65 | 0.64 | 0.67 | +0.25 | +62.50% | 2,696 | 6,460 | 16.41% |
| TLT240628C00097000 | 2024-06-14 3:59PM EDT | 97.00 | 0.41 | 0.41 | 0.42 | +0.19 | +86.36% | 22,513 | 7,744 | 16.77% |
| TLT240628C00098000 | 2024-06-14 3:50PM EDT | 98.00 | 0.27 | 0.27 | 0.28 | +0.13 | +92.86% | 355 | 2,819 | 17.73% |
| TLT240628C00099000 | 2024-06-14 3:15PM EDT | 99.00 | 0.14 | 0.18 | 0.20 | +0.06 | +75.00% | 26 | 1,724 | 18.95% |
| TLT240628C00100000 | 2024-06-14 3:58PM EDT | 100.00 | 0.14 | 0.13 | 0.14 | +0.08 | +133.33% | 11,261 | 5,844 | 20.02% |
| TLT240628C00101000 | 2024-06-14 3:24PM EDT | 101.00 | 0.08 | 0.09 | 0.10 | +0.04 | +100.00% | 27 | 1,249 | 21.00% |
| TLT240628C00102000 | 2024-06-14 3:45PM EDT | 102.00 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 48 | 316 | 22.95% |
| TLT240628C00103000 | 2024-06-14 3:49PM EDT | 103.00 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 80 | 309 | 24.22% |
| TLT240628C00104000 | 2024-06-14 11:42AM EDT | 104.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 13 | 743 | 24.90% |
| TLT240628C00105000 | 2024-06-14 3:48PM EDT | 105.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 5 | 1,479 | 26.95% |
| TLT240628C00106000 | 2024-06-14 3:39PM EDT | 106.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 400 | 300 | 29.10% |
| TLT240628C00107000 | 2024-06-10 12:55PM EDT | 107.00 | 0.01 | 0.03 | 0.04 | 0.00 | - | 5 | 90 | 30.08% |
| TLT240628C00108000 | 2024-06-13 10:41AM EDT | 108.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 269 | 31.84% |
| TLT240628C00109000 | 2024-06-14 11:02AM EDT | 109.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 110 | 280 | 32.42% |
| TLT240628C00110000 | 2024-06-14 3:59PM EDT | 110.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 1,952 | 4,178 | 34.38% |
| TLT240628C00111000 | 2024-06-13 2:32PM EDT | 111.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 153 | 34.38% |
| TLT240628C00112000 | 2024-06-05 9:45AM EDT | 112.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 16,963 | 35.94% |
| TLT240628C00113000 | 2024-03-19 12:07PM EDT | 113.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 28 | 43.36% |
| TLT240628C00114000 | 2024-06-14 10:01AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 35.94% |
| TLT240628C00115000 | 2024-05-20 9:35AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 515 | 40.63% |
| TLT240628C00116000 | 2024-06-04 3:39PM EDT | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 39.06% |
| TLT240628C00117000 | 2024-06-05 11:47AM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 259 | 40.63% |
| TLT240628C00118000 | 2024-06-05 11:47AM EDT | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,228 | 42.19% |
| TLT240628C00120000 | 2024-06-05 9:49AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,051 | 45.31% |
| TLT240628C00125000 | 2024-05-10 12:16PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 990 | 51.56% |
| TLT240628C00130000 | 2024-05-15 3:55PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,455 | 54.69% |
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 | 78.13% |
| TLT240628P00065000 | 2024-06-13 12:59PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 216 | 65.63% |
| TLT240628P00070000 | 2024-05-29 10:58AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 53.13% |
| TLT240628P00075000 | 2024-06-06 9:39AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 673 | 45.31% |
| TLT240628P00080000 | 2024-06-14 12:28PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 4,001 | 33.59% |
| TLT240628P00081000 | 2024-06-10 3:36PM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 151 | 170 | 31.25% |
| TLT240628P00082000 | 2024-06-13 12:56PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 327 | 32.03% |
| TLT240628P00083000 | 2024-06-14 11:38AM EDT | 83.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 353 | 29.30% |
| TLT240628P00084000 | 2024-06-14 1:04PM EDT | 84.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 60 | 648 | 26.95% |
| TLT240628P00085000 | 2024-06-14 3:51PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 140 | 11,865 | 24.61% |
| TLT240628P00086000 | 2024-06-14 3:01PM EDT | 86.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 46 | 6,676 | 23.83% |
| TLT240628P00087000 | 2024-06-14 3:57PM EDT | 87.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 362 | 1,838 | 21.29% |
| TLT240628P00088000 | 2024-06-14 3:45PM EDT | 88.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 113 | 9,861 | 20.51% |
| TLT240628P00089000 | 2024-06-14 3:28PM EDT | 89.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,337 | 4,568 | 18.46% |
| TLT240628P00090000 | 2024-06-14 3:03PM EDT | 90.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 96 | 5,562 | 17.19% |
| TLT240628P00091000 | 2024-06-14 3:52PM EDT | 91.00 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 431 | 10,277 | 15.24% |
| TLT240628P00092000 | 2024-06-14 3:59PM EDT | 92.00 | 0.22 | 0.20 | 0.21 | -0.08 | -26.67% | 436 | 2,886 | 14.31% |
| TLT240628P00093000 | 2024-06-14 3:59PM EDT | 93.00 | 0.39 | 0.37 | 0.39 | -0.15 | -27.78% | 2,971 | 6,168 | 13.82% |
| TLT240628P00094000 | 2024-06-14 3:15PM EDT | 94.00 | 0.70 | 0.68 | 0.70 | -0.24 | -25.53% | 548 | 15,427 | 13.58% |
| TLT240628P00095000 | 2024-06-14 3:31PM EDT | 95.00 | 1.14 | 1.14 | 1.17 | -0.42 | -26.92% | 662 | 17,235 | 13.45% |
| TLT240628P00096000 | 2024-06-14 3:48PM EDT | 96.00 | 1.81 | 1.78 | 1.81 | -0.52 | -22.32% | 153 | 323 | 13.55% |
| TLT240628P00097000 | 2024-06-14 3:58PM EDT | 97.00 | 2.62 | 2.55 | 2.60 | -1.25 | -32.30% | 13 | 7 | 14.01% |
| TLT240628P00098000 | 2024-06-14 3:58PM EDT | 98.00 | 3.50 | 3.40 | 3.50 | -1.46 | -29.44% | 24 | 0 | 15.09% |
| TLT240628P00099000 | 2024-06-12 11:37AM EDT | 99.00 | 5.65 | 4.30 | 4.45 | 0.00 | - | 2 | 22 | 16.55% |
| TLT240628P00100000 | 2024-06-14 3:59PM EDT | 100.00 | 5.39 | 5.25 | 5.40 | -0.76 | -12.36% | 56 | 0 | 17.09% |
| TLT240628P00101000 | 2024-06-05 2:10PM EDT | 101.00 | 7.87 | 6.25 | 6.40 | 0.00 | - | 10 | 0 | 19.53% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 102.00 | 14.50 | 10.75 | 10.90 | 0.00 | - | 5 | 0 | 84.94% |
| TLT240628P00103000 | 2024-06-04 9:45AM EDT | 103.00 | 10.73 | 8.25 | 8.40 | 0.00 | - | 20 | 0 | 24.22% |
| TLT240628P00104000 | 2024-06-13 3:11PM EDT | 104.00 | 10.19 | 9.25 | 9.40 | 0.00 | - | 17 | 44 | 26.37% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 105.00 | 16.28 | 13.60 | 13.75 | 0.00 | - | 4 | 0 | 94.97% |
| TLT240628P00106000 | 2024-05-01 10:52AM EDT | 106.00 | 17.65 | 15.70 | 15.80 | 0.00 | - | 3 | 0 | 114.80% |
| TLT240628P00107000 | 2024-05-01 10:52AM EDT | 107.00 | 18.65 | 16.70 | 16.80 | 0.00 | - | 3 | 0 | 118.65% |
| TLT240628P00108000 | 2024-05-08 3:29PM EDT | 108.00 | 17.80 | 16.40 | 16.55 | 0.00 | - | 1 | 0 | 103.03% |
| TLT240628P00109000 | 2024-05-23 3:32PM EDT | 109.00 | 17.98 | 14.25 | 14.40 | 0.00 | - | 40 | 0 | 36.91% |
| TLT240628P00110000 | 2024-05-08 3:29PM EDT | 110.00 | 19.78 | 18.40 | 18.55 | 0.00 | - | 1 | 4 | 109.96% |
| 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 | 19.25 | 19.40 | 0.00 | - | 3 | 0 | 46.29% |
| 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 | 88.09% |
| TLT240628P00120000 | 2024-05-03 9:58AM EDT | 120.00 | 30.21 | 29.70 | 29.80 | 0.00 | - | 171 | 0 | 161.94% |
| 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 | 127.10% |
© 2024 Yahoo. All rights reserved.