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 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705C00080000 | 2024-06-21 3:36PM EDT | 80.00 | 14.00 | 13.10 | 13.30 | 0.00 | - | 2 | 13 | 57.62% |
| TLT240705C00082000 | 2024-06-11 3:20PM EDT | 82.00 | 10.08 | 11.10 | 11.30 | 0.00 | - | 30 | 45 | 50.00% |
| TLT240705C00084000 | 2024-06-04 10:56AM EDT | 84.00 | 8.60 | 9.10 | 9.25 | 0.00 | - | 26 | 52 | 38.87% |
| TLT240705C00085000 | 2024-06-17 12:26PM EDT | 85.00 | 8.75 | 8.10 | 8.30 | 0.00 | - | 6 | 25 | 38.38% |
| TLT240705C00085500 | 2024-06-17 12:26PM EDT | 85.50 | 8.25 | 7.60 | 7.80 | 0.00 | - | - | 6 | 36.43% |
| TLT240705C00086000 | 2024-06-20 10:23AM EDT | 86.00 | 7.75 | 7.10 | 7.30 | 0.00 | - | 5 | 25 | 34.47% |
| TLT240705C00086500 | 2024-06-20 10:23AM EDT | 86.50 | 7.25 | 6.60 | 6.80 | 0.00 | - | 12 | 37 | 32.52% |
| TLT240705C00087000 | 2024-06-20 10:23AM EDT | 87.00 | 6.75 | 6.10 | 6.30 | 0.00 | - | 5 | 50 | 30.57% |
| TLT240705C00087500 | 2024-06-17 11:14AM EDT | 87.50 | 6.15 | 5.65 | 5.80 | 0.00 | - | 17 | 37 | 28.52% |
| TLT240705C00088000 | 2024-06-20 10:09AM EDT | 88.00 | 5.75 | 5.15 | 5.30 | 0.00 | - | 1 | 94 | 26.56% |
| TLT240705C00088500 | 2024-06-26 3:48PM EDT | 88.50 | 4.75 | 4.65 | 4.80 | -0.55 | -10.38% | 6 | 120 | 24.51% |
| TLT240705C00089000 | 2024-06-25 12:03PM EDT | 89.00 | 5.26 | 4.15 | 4.30 | +0.41 | +8.45% | 10 | 418 | 22.51% |
| TLT240705C00089500 | 2024-06-26 2:45PM EDT | 89.50 | 3.80 | 3.65 | 3.80 | -1.20 | -24.00% | 1 | 67 | 20.41% |
| TLT240705C00090000 | 2024-06-26 3:38PM EDT | 90.00 | 3.23 | 3.15 | 3.30 | -0.91 | -21.98% | 8 | 154 | 18.36% |
| TLT240705C00090500 | 2024-06-25 10:42AM EDT | 90.50 | 3.91 | 2.70 | 2.79 | +0.46 | +13.33% | 2 | 62 | 15.87% |
| TLT240705C00091000 | 2024-06-26 2:58PM EDT | 91.00 | 2.35 | 2.24 | 2.31 | -0.63 | -21.14% | 13 | 635 | 14.31% |
| TLT240705C00091500 | 2024-06-26 3:50PM EDT | 91.50 | 1.86 | 1.81 | 1.87 | -0.70 | -27.34% | 116 | 202 | 13.53% |
| TLT240705C00092000 | 2024-06-26 2:58PM EDT | 92.00 | 1.50 | 1.43 | 1.46 | -0.73 | -32.74% | 183 | 10,272 | 12.89% |
| TLT240705C00092500 | 2024-06-26 2:58PM EDT | 92.50 | 1.14 | 1.10 | 1.12 | -0.69 | -37.70% | 139 | 850 | 12.89% |
| TLT240705C00093000 | 2024-06-26 3:47PM EDT | 93.00 | 0.83 | 0.82 | 0.84 | -0.71 | -46.10% | 479 | 1,538 | 13.09% |
| TLT240705C00093500 | 2024-06-26 3:55PM EDT | 93.50 | 0.60 | 0.59 | 0.61 | -0.67 | -52.76% | 591 | 1,160 | 13.21% |
| TLT240705C00094000 | 2024-06-26 3:54PM EDT | 94.00 | 0.43 | 0.43 | 0.44 | -0.57 | -57.00% | 921 | 3,634 | 13.53% |
| TLT240705C00094500 | 2024-06-26 3:59PM EDT | 94.50 | 0.30 | 0.29 | 0.30 | -0.45 | -60.00% | 881 | 10,928 | 13.62% |
| TLT240705C00095000 | 2024-06-26 3:58PM EDT | 95.00 | 0.20 | 0.20 | 0.21 | -0.36 | -64.29% | 698 | 8,322 | 14.01% |
| TLT240705C00095500 | 2024-06-26 3:09PM EDT | 95.50 | 0.13 | 0.13 | 0.14 | -0.26 | -66.67% | 1,705 | 1,479 | 14.21% |
| TLT240705C00096000 | 2024-06-26 3:58PM EDT | 96.00 | 0.10 | 0.09 | 0.10 | -0.18 | -64.29% | 403 | 5,897 | 14.75% |
| TLT240705C00096500 | 2024-06-26 3:52PM EDT | 96.50 | 0.06 | 0.06 | 0.07 | -0.14 | -70.00% | 252 | 2,369 | 15.24% |
| TLT240705C00097000 | 2024-06-26 2:43PM EDT | 97.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 73 | 2,511 | 15.72% |
| TLT240705C00097500 | 2024-06-26 3:51PM EDT | 97.50 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 37 | 213 | 16.60% |
| TLT240705C00098000 | 2024-06-26 1:59PM EDT | 98.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 9 | 512 | 17.19% |
| TLT240705C00099000 | 2024-06-26 3:58PM EDT | 99.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 73 | 6,346 | 18.75% |
| TLT240705C00100000 | 2024-06-26 11:35AM EDT | 100.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 377 | 5,182 | 21.49% |
| TLT240705C00101000 | 2024-06-25 1:21PM EDT | 101.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 101 | 225 | 23.83% |
| TLT240705C00105000 | 2024-06-24 1:09PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 852 | 30.47% |
| TLT240705C00106000 | 2024-06-24 2:47PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 491 | 32.81% |
| TLT240705C00110000 | 2024-06-21 11:00AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 198 | 40.63% |
| TLT240705C00115000 | 2024-06-14 10:20AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 50.00% |
| TLT240705C00125000 | 2024-06-24 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 62.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705P00070000 | 2024-05-30 10:16AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 62.50% |
| TLT240705P00075000 | 2024-06-07 10:27AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 34 | 50.00% |
| TLT240705P00080000 | 2024-06-26 1:28PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 38.28% |
| TLT240705P00082000 | 2024-06-26 2:12PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 32.81% |
| TLT240705P00083000 | 2024-06-26 2:12PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 30.08% |
| TLT240705P00084000 | 2024-06-21 11:15AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 340 | 27.34% |
| TLT240705P00085000 | 2024-06-26 2:25PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 403 | 24.61% |
| TLT240705P00085500 | 2024-06-26 2:13PM EDT | 85.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 368 | 500 | 25.39% |
| TLT240705P00086000 | 2024-06-26 2:13PM EDT | 86.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 368 | 23.83% |
| TLT240705P00086500 | 2024-06-26 2:13PM EDT | 86.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 1,463 | 22.27% |
| TLT240705P00087000 | 2024-06-26 2:13PM EDT | 87.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 310 | 20.90% |
| TLT240705P00087500 | 2024-06-26 10:02AM EDT | 87.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 7 | 239 | 20.70% |
| TLT240705P00088000 | 2024-06-26 3:58PM EDT | 88.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 98 | 1,290 | 19.14% |
| TLT240705P00088500 | 2024-06-26 3:11PM EDT | 88.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 14 | 692 | 18.36% |
| TLT240705P00089000 | 2024-06-26 1:29PM EDT | 89.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 36 | 1,943 | 17.48% |
| TLT240705P00089500 | 2024-06-26 11:26AM EDT | 89.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 19 | 1,170 | 16.31% |
| TLT240705P00090000 | 2024-06-26 2:54PM EDT | 90.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 59 | 1,386 | 16.02% |
| TLT240705P00090500 | 2024-06-26 3:53PM EDT | 90.50 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 83 | 223 | 15.53% |
| TLT240705P00091000 | 2024-06-26 3:54PM EDT | 91.00 | 0.18 | 0.18 | 0.19 | +0.08 | +80.00% | 576 | 1,043 | 15.19% |
| TLT240705P00091500 | 2024-06-26 3:53PM EDT | 91.50 | 0.27 | 0.27 | 0.29 | +0.13 | +92.86% | 617 | 989 | 15.21% |
| TLT240705P00092000 | 2024-06-26 3:57PM EDT | 92.00 | 0.40 | 0.41 | 0.42 | +0.21 | +110.53% | 727 | 2,022 | 15.14% |
| TLT240705P00092500 | 2024-06-26 3:57PM EDT | 92.50 | 0.58 | 0.59 | 0.60 | +0.28 | +93.33% | 540 | 796 | 15.26% |
| TLT240705P00093000 | 2024-06-26 3:47PM EDT | 93.00 | 0.80 | 0.81 | 0.83 | +0.39 | +95.12% | 574 | 2,198 | 15.48% |
| TLT240705P00093500 | 2024-06-26 3:54PM EDT | 93.50 | 1.09 | 1.10 | 1.12 | +0.50 | +84.75% | 281 | 1,454 | 15.99% |
| TLT240705P00094000 | 2024-06-26 3:55PM EDT | 94.00 | 1.42 | 1.43 | 1.45 | +0.63 | +79.75% | 440 | 1,271 | 16.48% |
| TLT240705P00094500 | 2024-06-26 2:55PM EDT | 94.50 | 1.74 | 1.79 | 1.84 | +0.64 | +58.18% | 26 | 564 | 17.48% |
| TLT240705P00095000 | 2024-06-26 3:13PM EDT | 95.00 | 2.20 | 2.19 | 2.27 | +0.77 | +53.85% | 517 | 4,371 | 18.80% |
| TLT240705P00095500 | 2024-06-21 3:37PM EDT | 95.50 | 2.10 | 2.63 | 2.72 | 0.00 | - | 255 | 251 | 20.22% |
| TLT240705P00096000 | 2024-06-26 2:17PM EDT | 96.00 | 3.03 | 3.05 | 3.20 | +0.91 | +42.92% | 50 | 508 | 22.12% |
| TLT240705P00096500 | 2024-06-24 3:51PM EDT | 96.50 | 2.58 | 3.55 | 3.70 | 0.00 | - | 12 | 13 | 24.41% |
| TLT240705P00097000 | 2024-06-21 11:09AM EDT | 97.00 | 3.55 | 4.00 | 4.15 | 0.00 | - | 6 | 58 | 25.20% |
| TLT240705P00098000 | 2024-06-25 9:30AM EDT | 98.00 | 4.10 | 5.00 | 5.15 | +0.35 | +9.33% | 1 | 0 | 29.30% |
| TLT240705P00100000 | 2024-06-20 10:28AM EDT | 100.00 | 6.60 | 7.00 | 7.15 | 0.00 | - | 2 | 7 | 36.96% |
© 2024 Yahoo. All rights reserved.