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 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726C00070000 | 2024-06-14 3:37PM EDT | 70.00 | 24.77 | 23.15 | 23.30 | 0.00 | - | - | 0 | 53.42% |
| TLT240726C00080000 | 2024-06-14 10:58AM EDT | 80.00 | 14.88 | 13.20 | 13.40 | 0.00 | - | 3 | 4 | 35.16% |
| TLT240726C00082000 | 2024-06-07 2:47PM EDT | 82.00 | 9.98 | 11.25 | 11.40 | 0.00 | - | 1 | 1 | 30.57% |
| TLT240726C00083000 | 2024-06-07 11:53AM EDT | 83.00 | 9.16 | 10.25 | 10.40 | 0.00 | - | 17 | 17 | 28.32% |
| TLT240726C00085000 | 2024-06-26 2:30PM EDT | 85.00 | 8.40 | 8.25 | 8.45 | -1.54 | -15.49% | 9 | 12 | 24.90% |
| TLT240726C00086000 | 2024-06-12 12:39PM EDT | 86.00 | 8.00 | 7.30 | 7.45 | 0.00 | - | - | 43 | 22.51% |
| TLT240726C00087000 | 2024-06-12 12:39PM EDT | 87.00 | 6.55 | 6.35 | 6.50 | -0.50 | -7.09% | 1 | 55 | 21.05% |
| TLT240726C00087500 | 2024-06-26 10:00AM EDT | 87.50 | 6.20 | 5.85 | 6.00 | +1.50 | +31.91% | 1 | 4 | 19.78% |
| TLT240726C00088000 | 2024-06-26 2:39PM EDT | 88.00 | 5.55 | 5.40 | 5.55 | -1.40 | -20.14% | 24 | 82 | 19.36% |
| TLT240726C00088500 | 2024-06-26 1:17PM EDT | 88.50 | 5.23 | 4.95 | 5.05 | -0.42 | -7.43% | 1 | 103 | 18.07% |
| TLT240726C00089000 | 2024-06-25 10:01AM EDT | 89.00 | 5.50 | 4.50 | 4.60 | -0.10 | -1.79% | 3 | 99 | 17.48% |
| TLT240726C00089500 | 2024-06-25 11:59AM EDT | 89.50 | 5.10 | 4.05 | 4.15 | +0.35 | +7.37% | 12 | 44 | 16.77% |
| TLT240726C00090000 | 2024-06-26 3:29PM EDT | 90.00 | 3.65 | 3.65 | 3.75 | -1.09 | -23.00% | 91 | 170 | 16.60% |
| TLT240726C00090500 | 2024-06-25 11:15AM EDT | 90.50 | 4.15 | 3.25 | 3.35 | +0.32 | +8.36% | 1 | 45 | 16.26% |
| TLT240726C00091000 | 2024-06-26 1:44PM EDT | 91.00 | 3.00 | 2.88 | 2.93 | -0.58 | -16.20% | 9 | 95 | 15.53% |
| TLT240726C00091500 | 2024-06-26 3:26PM EDT | 91.50 | 2.56 | 2.53 | 2.56 | -0.49 | -16.07% | 64 | 269 | 15.16% |
| TLT240726C00092000 | 2024-06-26 3:38PM EDT | 92.00 | 2.18 | 2.20 | 2.23 | -0.61 | -21.86% | 44 | 136 | 15.02% |
| TLT240726C00092500 | 2024-06-26 3:11PM EDT | 92.50 | 1.91 | 1.89 | 1.92 | -0.57 | -22.98% | 23 | 225 | 14.82% |
| TLT240726C00093000 | 2024-06-26 3:40PM EDT | 93.00 | 1.61 | 1.61 | 1.63 | -0.70 | -30.30% | 336 | 662 | 14.60% |
| TLT240726C00093500 | 2024-06-26 3:58PM EDT | 93.50 | 1.38 | 1.36 | 1.38 | -0.62 | -31.00% | 3,264 | 454 | 14.50% |
| TLT240726C00094000 | 2024-06-26 3:53PM EDT | 94.00 | 1.16 | 1.14 | 1.16 | -0.59 | -33.71% | 1,040 | 9,376 | 14.45% |
| TLT240726C00094500 | 2024-06-26 1:29PM EDT | 94.50 | 1.02 | 0.95 | 0.97 | -0.47 | -31.54% | 155 | 381 | 14.47% |
| TLT240726C00095000 | 2024-06-26 3:41PM EDT | 95.00 | 0.80 | 0.78 | 0.81 | -0.45 | -36.00% | 193 | 2,158 | 14.53% |
| TLT240726C00095500 | 2024-06-26 3:40PM EDT | 95.50 | 0.63 | 0.64 | 0.66 | -0.41 | -39.42% | 1,222 | 400 | 14.48% |
| TLT240726C00096000 | 2024-06-26 3:29PM EDT | 96.00 | 0.53 | 0.52 | 0.54 | -0.32 | -37.65% | 187 | 5,364 | 14.53% |
| TLT240726C00096500 | 2024-06-26 3:18PM EDT | 96.50 | 0.42 | 0.42 | 0.44 | -0.30 | -41.67% | 46 | 9,640 | 14.58% |
| TLT240726C00097000 | 2024-06-26 3:55PM EDT | 97.00 | 0.34 | 0.34 | 0.35 | -0.24 | -41.38% | 6,905 | 9,324 | 14.55% |
| TLT240726C00097500 | 2024-06-25 3:47PM EDT | 97.50 | 0.50 | 0.27 | 0.29 | +0.07 | +16.28% | 31 | 194 | 14.80% |
| TLT240726C00098000 | 2024-06-26 3:52PM EDT | 98.00 | 0.23 | 0.22 | 0.23 | -0.11 | -32.35% | 1,195 | 9,133 | 14.80% |
| TLT240726C00098500 | 2024-06-26 12:50PM EDT | 98.50 | 0.19 | 0.18 | 0.19 | -0.11 | -36.67% | 5 | 3,324 | 15.04% |
| TLT240726C00099000 | 2024-06-26 11:17AM EDT | 99.00 | 0.16 | 0.15 | 0.16 | -0.09 | -36.00% | 21 | 1,147 | 15.33% |
| TLT240726C00100000 | 2024-06-26 2:48PM EDT | 100.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 147 | 805 | 15.82% |
| TLT240726C00101000 | 2024-06-25 3:34PM EDT | 101.00 | 0.13 | 0.07 | 0.09 | +0.01 | +8.33% | 5 | 121 | 16.80% |
| TLT240726C00105000 | 2024-06-25 2:13PM EDT | 105.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3 | 92 | 20.12% |
| TLT240726C00110000 | 2024-06-25 1:16PM EDT | 110.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 71 | 105 | 25.59% |
| TLT240726C00120000 | 2024-06-24 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 17 | 32.81% |
| TLT240726C00125000 | 2024-06-21 11:23AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 37.50% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726P00070000 | 2024-06-10 12:36PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 37.50% |
| TLT240726P00075000 | 2024-06-20 10:07AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 28.91% |
| TLT240726P00080000 | 2024-06-26 2:54PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 20 | 23.05% |
| TLT240726P00082000 | 2024-06-18 12:09PM EDT | 82.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 73 | 20.70% |
| TLT240726P00083000 | 2024-06-21 9:32AM EDT | 83.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 11 | 50 | 19.92% |
| TLT240726P00084000 | 2024-06-21 1:15PM EDT | 84.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 6 | 48 | 18.75% |
| TLT240726P00085000 | 2024-06-26 3:17PM EDT | 85.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 33 | 44 | 17.48% |
| TLT240726P00086000 | 2024-06-26 2:24PM EDT | 86.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 14 | 35 | 16.50% |
| TLT240726P00087000 | 2024-06-26 1:12PM EDT | 87.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 57 | 48 | 15.58% |
| TLT240726P00087500 | 2024-06-26 1:57PM EDT | 87.50 | 0.10 | 0.12 | 0.13 | +0.02 | +25.00% | 526 | 194 | 15.14% |
| TLT240726P00088000 | 2024-06-26 3:59PM EDT | 88.00 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 202 | 272 | 14.55% |
| TLT240726P00088500 | 2024-06-26 10:10AM EDT | 88.50 | 0.16 | 0.18 | 0.20 | +0.04 | +33.33% | 2 | 200 | 14.55% |
| TLT240726P00089000 | 2024-06-26 2:15PM EDT | 89.00 | 0.21 | 0.23 | 0.24 | +0.05 | +31.25% | 552 | 352 | 14.11% |
| TLT240726P00089500 | 2024-06-26 3:55PM EDT | 89.50 | 0.29 | 0.29 | 0.30 | +0.08 | +38.10% | 137 | 78 | 13.87% |
| TLT240726P00090000 | 2024-06-26 3:48PM EDT | 90.00 | 0.37 | 0.37 | 0.38 | +0.13 | +54.17% | 48 | 1,765 | 13.75% |
| TLT240726P00090500 | 2024-06-26 2:54PM EDT | 90.50 | 0.47 | 0.47 | 0.48 | +0.20 | +74.07% | 37 | 217 | 13.62% |
| TLT240726P00091000 | 2024-06-26 3:55PM EDT | 91.00 | 0.58 | 0.59 | 0.60 | +0.23 | +65.71% | 8,432 | 9,334 | 13.53% |
| TLT240726P00091500 | 2024-06-26 3:40PM EDT | 91.50 | 0.73 | 0.73 | 0.75 | +0.16 | +28.07% | 543 | 693 | 13.50% |
| TLT240726P00092000 | 2024-06-26 3:48PM EDT | 92.00 | 0.90 | 0.90 | 0.92 | +0.32 | +55.17% | 3,578 | 9,497 | 13.43% |
| TLT240726P00092500 | 2024-06-26 3:41PM EDT | 92.50 | 1.10 | 1.09 | 1.12 | +0.41 | +59.42% | 153 | 3,291 | 13.39% |
| TLT240726P00093000 | 2024-06-26 3:58PM EDT | 93.00 | 1.32 | 1.32 | 1.34 | +0.44 | +50.00% | 691 | 3,738 | 13.28% |
| TLT240726P00093500 | 2024-06-26 3:54PM EDT | 93.50 | 1.57 | 1.58 | 1.60 | +0.52 | +49.52% | 77 | 493 | 13.28% |
| TLT240726P00094000 | 2024-06-26 3:16PM EDT | 94.00 | 1.83 | 1.87 | 1.90 | +0.58 | +46.40% | 40 | 1,278 | 13.42% |
| TLT240726P00094500 | 2024-06-26 3:41PM EDT | 94.50 | 2.21 | 2.19 | 2.22 | +0.72 | +48.32% | 207 | 849 | 13.48% |
| TLT240726P00095000 | 2024-06-26 1:35PM EDT | 95.00 | 2.37 | 2.54 | 2.57 | +0.54 | +29.51% | 12 | 83 | 13.60% |
| TLT240726P00095500 | 2024-06-26 10:48AM EDT | 95.50 | 2.87 | 2.91 | 2.96 | +0.70 | +32.26% | 3 | 46 | 13.92% |
| TLT240726P00096000 | 2024-06-26 3:15PM EDT | 96.00 | 3.28 | 3.30 | 3.40 | +0.68 | +26.15% | 35 | 7,811 | 14.65% |
| TLT240726P00096500 | 2024-06-14 10:10AM EDT | 96.50 | 2.82 | 3.70 | 3.80 | 0.00 | - | - | 78 | 14.72% |
| TLT240726P00097000 | 2024-06-26 9:45AM EDT | 97.00 | 3.95 | 4.15 | 4.25 | +0.79 | +25.00% | 10 | 25,754 | 15.28% |
| TLT240726P00098000 | 2024-06-14 9:50AM EDT | 98.00 | 4.02 | 5.05 | 5.20 | 0.00 | - | 2 | 38 | 16.90% |
© 2024 Yahoo. All rights reserved.