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 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712C00075000 | 2024-06-17 11:00AM EDT | 75.00 | 18.65 | 18.10 | 18.30 | 0.00 | - | 5 | 8 | 58.01% |
| TLT240712C00084000 | 2024-06-17 12:26PM EDT | 84.00 | 9.75 | 9.10 | 9.30 | 0.00 | - | 5 | 6 | 31.64% |
| TLT240712C00086000 | 2024-06-21 9:44AM EDT | 86.00 | 8.50 | 7.10 | 7.30 | 0.00 | - | 1 | 56 | 25.83% |
| TLT240712C00086500 | 2024-06-10 12:40PM EDT | 86.50 | 4.85 | 6.65 | 6.80 | 0.00 | - | - | 70 | 24.37% |
| TLT240712C00087500 | 2024-06-17 12:26PM EDT | 87.50 | 6.30 | 5.65 | 5.80 | 0.00 | - | 5 | 6 | 21.39% |
| TLT240712C00088000 | 2024-06-24 12:38PM EDT | 88.00 | 5.95 | 5.15 | 5.30 | 0.00 | - | 1 | 41 | 19.92% |
| TLT240712C00088500 | 2024-05-30 1:37PM EDT | 88.50 | 2.35 | 4.65 | 4.80 | 0.00 | - | 4 | 4 | 18.41% |
| TLT240712C00089000 | 2024-06-18 1:04PM EDT | 89.00 | 5.72 | 4.20 | 4.35 | 0.00 | - | 1,569 | 650 | 18.31% |
| TLT240712C00089500 | 2024-06-21 11:39AM EDT | 89.50 | 4.39 | 3.70 | 3.85 | 0.00 | - | 295 | 301 | 16.65% |
| TLT240712C00090000 | 2024-06-26 12:08PM EDT | 90.00 | 3.50 | 3.30 | 3.40 | -0.60 | -14.63% | 13 | 247 | 16.16% |
| TLT240712C00090500 | 2024-06-26 12:10PM EDT | 90.50 | 3.05 | 2.87 | 2.93 | -0.77 | -20.16% | 3 | 39 | 14.99% |
| TLT240712C00091000 | 2024-06-26 11:28AM EDT | 91.00 | 2.57 | 2.47 | 2.52 | -0.90 | -25.94% | 283 | 1,332 | 14.75% |
| TLT240712C00091500 | 2024-06-26 2:33PM EDT | 91.50 | 2.17 | 2.10 | 2.14 | -0.58 | -21.09% | 27 | 305 | 14.62% |
| TLT240712C00092000 | 2024-06-26 3:53PM EDT | 92.00 | 1.78 | 1.76 | 1.79 | -0.88 | -33.08% | 569 | 677 | 14.50% |
| TLT240712C00092500 | 2024-06-26 3:08PM EDT | 92.50 | 1.44 | 1.45 | 1.48 | -0.77 | -34.84% | 49 | 271 | 14.50% |
| TLT240712C00093000 | 2024-06-26 3:46PM EDT | 93.00 | 1.19 | 1.18 | 1.20 | -0.74 | -38.34% | 713 | 1,169 | 14.45% |
| TLT240712C00093500 | 2024-06-26 3:40PM EDT | 93.50 | 0.97 | 0.94 | 0.96 | -0.39 | -28.68% | 132 | 776 | 14.45% |
| TLT240712C00094000 | 2024-06-26 3:35PM EDT | 94.00 | 0.76 | 0.74 | 0.76 | -0.53 | -41.09% | 706 | 1,487 | 14.53% |
| TLT240712C00094500 | 2024-06-26 3:45PM EDT | 94.50 | 0.59 | 0.58 | 0.60 | -0.43 | -42.16% | 1,218 | 558 | 14.70% |
| TLT240712C00095000 | 2024-06-26 3:59PM EDT | 95.00 | 0.46 | 0.45 | 0.46 | -0.40 | -46.51% | 6,782 | 8,251 | 14.72% |
| TLT240712C00095500 | 2024-06-26 3:58PM EDT | 95.50 | 0.34 | 0.33 | 0.34 | -0.35 | -50.72% | 1,659 | 644 | 14.65% |
| TLT240712C00096000 | 2024-06-26 12:34PM EDT | 96.00 | 0.29 | 0.25 | 0.26 | -0.22 | -43.14% | 66 | 1,631 | 14.84% |
| TLT240712C00097000 | 2024-06-26 3:45PM EDT | 97.00 | 0.14 | 0.14 | 0.15 | -0.17 | -54.84% | 38 | 4,159 | 15.33% |
| TLT240712C00098000 | 2024-06-26 2:31PM EDT | 98.00 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 508 | 1,241 | 15.97% |
| TLT240712C00099000 | 2024-06-26 3:45PM EDT | 99.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 543 | 7,184 | 16.99% |
| TLT240712C00100000 | 2024-06-26 3:18PM EDT | 100.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 105 | 1,404 | 18.56% |
| TLT240712C00101000 | 2024-06-24 3:31PM EDT | 101.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 6 | 19.92% |
| TLT240712C00105000 | 2024-06-26 1:16PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 236 | 3,146 | 25.00% |
| TLT240712C00110000 | 2024-06-26 12:01PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 166 | 30.47% |
| TLT240712C00115000 | 2024-06-14 12:26PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 61 | 78 | 37.50% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712P00075000 | 2024-06-17 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 39.84% |
| TLT240712P00080000 | 2024-06-26 3:14PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 73 | 28.91% |
| TLT240712P00082000 | 2024-06-26 3:42PM EDT | 82.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5,168 | 96 | 26.95% |
| TLT240712P00083000 | 2024-06-26 2:14PM EDT | 83.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 114 | 24.61% |
| TLT240712P00083500 | 2024-06-26 3:57PM EDT | 83.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 181 | 20 | 23.44% |
| TLT240712P00084000 | 2024-06-26 2:56PM EDT | 84.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 304 | 99 | 23.83% |
| TLT240712P00084500 | 2024-06-26 2:15PM EDT | 84.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 115 | 22.66% |
| TLT240712P00085000 | 2024-06-26 2:15PM EDT | 85.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 51 | 158 | 21.49% |
| TLT240712P00085500 | 2024-06-26 2:55PM EDT | 85.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 26 | 21.09% |
| TLT240712P00086000 | 2024-06-26 2:15PM EDT | 86.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 85 | 19.92% |
| TLT240712P00086500 | 2024-06-26 2:16PM EDT | 86.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1 | 115 | 19.53% |
| TLT240712P00087000 | 2024-06-26 2:16PM EDT | 87.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 13 | 172 | 18.16% |
| TLT240712P00087500 | 2024-06-25 3:24PM EDT | 87.50 | 0.03 | 0.05 | 0.06 | -0.03 | -50.00% | 2 | 78 | 17.58% |
| TLT240712P00088000 | 2024-06-26 1:03PM EDT | 88.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 2 | 462 | 17.19% |
| TLT240712P00088500 | 2024-06-26 12:53PM EDT | 88.50 | 0.08 | 0.09 | 0.10 | -0.01 | -11.11% | 1 | 121 | 16.70% |
| TLT240712P00089000 | 2024-06-26 3:59PM EDT | 89.00 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 56 | 169 | 15.92% |
| TLT240712P00089500 | 2024-06-26 11:49AM EDT | 89.50 | 0.15 | 0.15 | 0.16 | +0.06 | +66.67% | 26 | 236 | 15.63% |
| TLT240712P00090000 | 2024-06-26 3:43PM EDT | 90.00 | 0.21 | 0.20 | 0.21 | +0.09 | +75.00% | 29 | 983 | 15.24% |
| TLT240712P00090500 | 2024-06-26 3:28PM EDT | 90.50 | 0.27 | 0.27 | 0.28 | +0.12 | +80.00% | 34 | 1,446 | 14.99% |
| TLT240712P00091000 | 2024-06-26 3:47PM EDT | 91.00 | 0.36 | 0.37 | 0.38 | +0.16 | +80.00% | 1,555 | 1,472 | 14.94% |
| TLT240712P00091500 | 2024-06-26 3:50PM EDT | 91.50 | 0.49 | 0.50 | 0.51 | +0.23 | +88.46% | 37 | 3,807 | 14.94% |
| TLT240712P00092000 | 2024-06-26 3:57PM EDT | 92.00 | 0.64 | 0.65 | 0.66 | +0.29 | +82.86% | 141 | 1,197 | 14.80% |
| TLT240712P00092500 | 2024-06-26 3:58PM EDT | 92.50 | 0.85 | 0.84 | 0.86 | +0.38 | +80.85% | 72 | 244 | 14.92% |
| TLT240712P00093000 | 2024-06-26 3:58PM EDT | 93.00 | 1.07 | 1.07 | 1.09 | +0.39 | +57.35% | 280 | 758 | 14.97% |
| TLT240712P00093500 | 2024-06-26 3:00PM EDT | 93.50 | 1.33 | 1.34 | 1.36 | +0.40 | +43.01% | 655 | 2,722 | 15.09% |
| TLT240712P00094000 | 2024-06-26 3:36PM EDT | 94.00 | 1.64 | 1.65 | 1.67 | +0.64 | +64.00% | 666 | 1,058 | 15.33% |
| TLT240712P00094500 | 2024-06-25 3:58PM EDT | 94.50 | 1.15 | 1.99 | 2.02 | -0.19 | -14.18% | 36 | 291 | 15.67% |
| TLT240712P00095000 | 2024-06-26 1:29PM EDT | 95.00 | 2.22 | 2.36 | 2.41 | +0.43 | +24.02% | 14 | 549 | 16.26% |
| TLT240712P00095500 | 2024-06-17 9:43AM EDT | 95.50 | 2.81 | 2.76 | 2.82 | 0.00 | - | 5 | 76 | 16.85% |
| TLT240712P00096000 | 2024-06-24 10:15AM EDT | 96.00 | 2.55 | 3.15 | 3.25 | 0.00 | - | 4 | 1,188 | 17.51% |
| TLT240712P00097000 | 2024-06-24 10:14AM EDT | 97.00 | 3.40 | 4.05 | 4.20 | 0.00 | - | 4 | 56 | 19.95% |
| TLT240712P00098000 | 2024-06-21 9:35AM EDT | 98.00 | 3.95 | 5.00 | 5.20 | 0.00 | - | 14 | 11 | 23.10% |
| TLT240712P00100000 | 2024-06-12 2:07PM EDT | 100.00 | 7.04 | 7.00 | 7.15 | 0.00 | - | - | 5 | 27.74% |
| TLT240712P00105000 | 2024-06-12 2:00PM EDT | 105.00 | 11.85 | 12.00 | 12.15 | 0.00 | - | - | 0 | 40.53% |
| TLT240712P00115000 | 2024-06-05 3:17PM EDT | 115.00 | 21.85 | 22.00 | 22.15 | 0.00 | - | - | 0 | 58.79% |
© 2024 Yahoo. All rights reserved.