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:
CallsforJuly 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240703C00087000 | 2024-07-01 3:15PM EDT | 87.00 | 3.03 | 2.95 | 3.05 | -2.47 | -44.91% | 11 | 2 | 30.47% |
| TLT240703C00088000 | 2024-07-01 3:55PM EDT | 88.00 | 2.03 | 1.98 | 2.06 | -3.97 | -66.17% | 121 | 0 | 23.24% |
| TLT240703C00089000 | 2024-07-01 3:59PM EDT | 89.00 | 1.13 | 1.11 | 1.16 | -2.22 | -66.27% | 629 | 0 | 18.46% |
| TLT240703C00090000 | 2024-07-01 3:59PM EDT | 90.00 | 0.46 | 0.45 | 0.46 | -1.89 | -80.43% | 5,270 | 10 | 15.48% |
| TLT240703C00091000 | 2024-07-01 3:59PM EDT | 91.00 | 0.14 | 0.13 | 0.14 | -0.88 | -86.27% | 18,447 | 272 | 15.63% |
| TLT240703C00092000 | 2024-07-01 3:59PM EDT | 92.00 | 0.04 | 0.03 | 0.04 | -0.33 | -89.19% | 14,786 | 6,927 | 16.80% |
| TLT240703C00093000 | 2024-07-01 3:20PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 2,676 | 4,930 | 17.97% |
| TLT240703C00094000 | 2024-07-01 3:20PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 972 | 6,100 | 22.66% |
| TLT240703C00095000 | 2024-07-01 3:17PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 132 | 7,575 | 27.34% |
| TLT240703C00096000 | 2024-07-01 2:25PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 1,570 | 31.25% |
| TLT240703C00097000 | 2024-07-01 9:30AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 35.94% |
| TLT240703C00098000 | 2024-07-01 10:06AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 247 | 39.84% |
| TLT240703C00099000 | 2024-07-01 9:46AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 345 | 43.75% |
| TLT240703C00100000 | 2024-06-27 12:34PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 48.44% |
| TLT240703C00101000 | 2024-06-27 10:13AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 51.56% |
| TLT240703C00102000 | 2024-06-24 10:45AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 311 | 51.56% |
| TLT240703C00103000 | 2024-06-24 9:31AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 501 | 56.25% |
PutsforJuly 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240703P00080000 | 2024-06-28 10:47AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 53.13% |
| TLT240703P00086000 | 2024-07-01 3:54PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 400 | 22.66% |
| TLT240703P00087000 | 2024-07-01 3:25PM EDT | 87.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,711 | 317 | 19.53% |
| TLT240703P00088000 | 2024-07-01 3:58PM EDT | 88.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 1,090 | 47 | 16.99% |
| TLT240703P00089000 | 2024-07-01 3:59PM EDT | 89.00 | 0.15 | 0.14 | 0.15 | +0.12 | +400.00% | 12,136 | 229 | 14.55% |
| TLT240703P00090000 | 2024-07-01 3:58PM EDT | 90.00 | 0.47 | 0.46 | 0.47 | +0.35 | +291.67% | 6,299 | 1,256 | 12.99% |
| TLT240703P00091000 | 2024-07-01 3:54PM EDT | 91.00 | 1.13 | 1.13 | 1.18 | +0.80 | +242.42% | 1,769 | 2,870 | 13.28% |
| TLT240703P00092000 | 2024-07-01 3:57PM EDT | 92.00 | 2.07 | 2.03 | 2.10 | +1.31 | +172.37% | 2,359 | 4,355 | 12.89% |
| TLT240703P00093000 | 2024-07-01 3:53PM EDT | 93.00 | 3.04 | 3.00 | 3.15 | +1.56 | +105.41% | 1,137 | 12,003 | 24.81% |
| TLT240703P00094000 | 2024-07-01 3:46PM EDT | 94.00 | 4.05 | 4.00 | 4.15 | +1.56 | +62.65% | 881 | 2,300 | 30.66% |
| TLT240703P00095000 | 2024-07-01 2:02PM EDT | 95.00 | 5.08 | 5.00 | 5.15 | +2.26 | +80.14% | 14 | 633 | 36.33% |
| TLT240703P00096000 | 2024-07-01 10:29AM EDT | 96.00 | 5.87 | 6.00 | 6.15 | +1.93 | +48.98% | 1 | 16 | 41.80% |
| TLT240703P00097000 | 2024-06-27 10:13AM EDT | 97.00 | 3.58 | 7.00 | 7.15 | 0.00 | - | 2 | 17 | 47.07% |
| TLT240703P00099000 | 2024-06-21 10:23AM EDT | 99.00 | 5.20 | 9.00 | 9.15 | 0.00 | - | 1 | 1 | 57.03% |
| TLT240703P00100000 | 2024-07-01 3:00PM EDT | 100.00 | 9.95 | 10.00 | 10.15 | +3.40 | +51.91% | 18 | 10 | 62.11% |
| TLT240703P00101000 | 2024-06-21 11:01AM EDT | 101.00 | 7.50 | 11.00 | 11.15 | 0.00 | - | 12 | 12 | 66.80% |
© 2024 Yahoo. All rights reserved.