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:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802C00085000 | 2024-06-21 3:34PM EDT | 85.00 | 9.18 | 8.35 | 8.50 | 0.00 | - | 1 | 2 | 23.39% |
| TLT240802C00087500 | 2024-06-18 1:07PM EDT | 87.50 | 7.35 | 5.95 | 6.10 | 0.00 | - | - | 1 | 19.34% |
| TLT240802C00088500 | 2024-06-18 3:54PM EDT | 88.50 | 6.52 | 5.05 | 5.15 | 0.00 | - | 4 | 5 | 17.63% |
| TLT240802C00089000 | 2024-06-21 12:57PM EDT | 89.00 | 5.30 | 4.60 | 4.70 | 0.00 | - | 41 | 42 | 16.99% |
| TLT240802C00089500 | 2024-06-21 9:45AM EDT | 89.50 | 5.53 | 4.20 | 4.30 | 0.00 | - | 32 | 32 | 16.87% |
| TLT240802C00090000 | 2024-06-26 1:43PM EDT | 90.00 | 4.00 | 3.80 | 3.90 | -0.80 | -16.67% | 151 | 17 | 16.58% |
| TLT240802C00090500 | 2024-06-26 10:18AM EDT | 90.50 | 3.55 | 3.40 | 3.50 | -0.61 | -14.66% | 4 | 23 | 16.16% |
| TLT240802C00091000 | 2024-06-26 2:11PM EDT | 91.00 | 3.14 | 3.00 | 3.10 | -1.00 | -24.15% | 29 | 31 | 15.63% |
| TLT240802C00091500 | 2024-06-26 3:58PM EDT | 91.50 | 2.72 | 2.70 | 2.72 | -0.62 | -18.56% | 15,022 | 22 | 15.13% |
| TLT240802C00092000 | 2024-06-26 1:57PM EDT | 92.00 | 2.47 | 2.37 | 2.40 | -0.45 | -15.41% | 23 | 200 | 15.02% |
| TLT240802C00092500 | 2024-06-26 3:12PM EDT | 92.50 | 2.10 | 2.08 | 2.10 | -0.54 | -20.45% | 8 | 52 | 14.89% |
| TLT240802C00093000 | 2024-06-26 1:26PM EDT | 93.00 | 1.81 | 1.80 | 1.83 | -0.55 | -23.31% | 28 | 41 | 14.83% |
| TLT240802C00093500 | 2024-06-26 3:59PM EDT | 93.50 | 1.57 | 1.56 | 1.58 | -0.61 | -27.98% | 241 | 335 | 14.76% |
| TLT240802C00094000 | 2024-06-26 3:58PM EDT | 94.00 | 1.36 | 1.34 | 1.36 | -0.59 | -30.26% | 145 | 1,410 | 14.75% |
| TLT240802C00094500 | 2024-06-26 2:15PM EDT | 94.50 | 1.16 | 1.14 | 1.17 | -0.51 | -30.54% | 21 | 420 | 14.80% |
| TLT240802C00095000 | 2024-06-26 3:40PM EDT | 95.00 | 0.95 | 0.97 | 1.00 | -0.49 | -34.03% | 343 | 486 | 14.84% |
| TLT240802C00095500 | 2024-06-26 10:45AM EDT | 95.50 | 0.82 | 0.82 | 0.84 | -0.41 | -33.33% | 1 | 142 | 14.80% |
| TLT240802C00096000 | 2024-06-26 3:39PM EDT | 96.00 | 0.68 | 0.70 | 0.71 | -0.37 | -35.24% | 647 | 2,844 | 14.86% |
| TLT240802C00096500 | 2024-06-26 3:38PM EDT | 96.50 | 0.56 | 0.58 | 0.60 | -0.34 | -37.78% | 470 | 67 | 14.94% |
| TLT240802C00097000 | 2024-06-26 3:47PM EDT | 97.00 | 0.48 | 0.48 | 0.50 | -0.26 | -35.14% | 69 | 182 | 14.99% |
| TLT240802C00097500 | 2024-06-26 1:04PM EDT | 97.50 | 0.41 | 0.40 | 0.42 | -0.21 | -33.87% | 12 | 66 | 15.09% |
| TLT240802C00098000 | 2024-06-26 3:43PM EDT | 98.00 | 0.34 | 0.33 | 0.35 | -0.19 | -35.85% | 85 | 435 | 15.19% |
| TLT240802C00098500 | 2024-06-26 12:01PM EDT | 98.50 | 0.29 | 0.28 | 0.29 | -0.16 | -35.56% | 11 | 63 | 15.28% |
| TLT240802C00099000 | 2024-06-26 11:35AM EDT | 99.00 | 0.23 | 0.23 | 0.25 | -0.14 | -37.84% | 2 | 428 | 15.53% |
| TLT240802C00099500 | 2024-06-26 10:13AM EDT | 99.50 | 0.22 | 0.20 | 0.21 | -0.11 | -33.33% | 6 | 148 | 15.67% |
| TLT240802C00100000 | 2024-06-26 3:47PM EDT | 100.00 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 73 | 293 | 15.92% |
| TLT240802C00101000 | 2024-06-26 12:03PM EDT | 101.00 | 0.12 | 0.12 | 0.14 | -0.09 | -42.86% | 2 | 52 | 16.60% |
| TLT240802C00105000 | 2024-06-26 3:57PM EDT | 105.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 210 | 1,279 | 19.83% |
| TLT240802C00110000 | 2024-06-24 2:11PM EDT | 110.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 18 | 24.02% |
| TLT240802C00125000 | 2024-06-21 9:50AM EDT | 125.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 35.94% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802P00080000 | 2024-06-26 11:40AM EDT | 80.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 12 | 9 | 22.66% |
| TLT240802P00083000 | 2024-06-24 2:10PM EDT | 83.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 12 | 42 | 19.14% |
| TLT240802P00084000 | 2024-06-26 9:54AM EDT | 84.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 4 | 17 | 18.36% |
| TLT240802P00085000 | 2024-06-25 1:54PM EDT | 85.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 39 | 16.99% |
| TLT240802P00086000 | 2024-06-20 12:31PM EDT | 86.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | - | 8 | 16.46% |
| TLT240802P00087000 | 2024-06-26 3:39PM EDT | 87.00 | 0.15 | 0.16 | 0.18 | +0.04 | +36.36% | 4 | 48 | 15.77% |
| TLT240802P00087500 | 2024-06-26 3:18PM EDT | 87.50 | 0.18 | 0.20 | 0.21 | +0.03 | +20.00% | 3 | 22 | 15.38% |
| TLT240802P00088000 | 2024-06-26 3:44PM EDT | 88.00 | 0.23 | 0.24 | 0.25 | +0.06 | +35.29% | 11 | 60 | 15.04% |
| TLT240802P00088500 | 2024-06-26 10:45AM EDT | 88.50 | 0.28 | 0.29 | 0.31 | +0.10 | +55.56% | 1 | 28 | 14.94% |
| TLT240802P00089000 | 2024-06-26 3:40PM EDT | 89.00 | 0.35 | 0.36 | 0.37 | +0.12 | +52.17% | 107 | 235 | 14.65% |
| TLT240802P00089500 | 2024-06-26 3:59PM EDT | 89.50 | 0.44 | 0.44 | 0.46 | +0.14 | +46.67% | 446 | 239 | 14.62% |
| TLT240802P00090000 | 2024-06-26 3:40PM EDT | 90.00 | 0.53 | 0.54 | 0.56 | +0.17 | +47.22% | 290 | 891 | 14.50% |
| TLT240802P00090500 | 2024-06-26 3:58PM EDT | 90.50 | 0.66 | 0.66 | 0.68 | +0.23 | +53.49% | 386 | 70 | 14.43% |
| TLT240802P00091000 | 2024-06-26 3:59PM EDT | 91.00 | 0.81 | 0.80 | 0.81 | +0.28 | +52.83% | 59 | 385 | 14.28% |
| TLT240802P00091500 | 2024-06-26 3:58PM EDT | 91.50 | 0.96 | 0.96 | 0.98 | +0.28 | +41.18% | 430 | 125 | 14.31% |
| TLT240802P00092000 | 2024-06-26 3:58PM EDT | 92.00 | 1.14 | 1.15 | 1.17 | +0.32 | +39.02% | 93 | 353 | 14.31% |
| TLT240802P00092500 | 2024-06-26 3:59PM EDT | 92.50 | 1.39 | 1.37 | 1.38 | +0.41 | +41.84% | 502 | 153 | 14.30% |
| TLT240802P00093000 | 2024-06-26 3:58PM EDT | 93.00 | 1.60 | 1.59 | 1.62 | +0.51 | +46.79% | 163 | 276 | 14.33% |
| TLT240802P00093500 | 2024-06-26 3:58PM EDT | 93.50 | 1.85 | 1.86 | 1.89 | +0.51 | +38.06% | 108 | 391 | 14.43% |
| TLT240802P00094000 | 2024-06-26 1:26PM EDT | 94.00 | 1.98 | 2.15 | 2.18 | +0.40 | +25.32% | 431 | 1,238 | 14.49% |
| TLT240802P00094500 | 2024-06-26 2:08PM EDT | 94.50 | 2.32 | 2.46 | 2.49 | +0.25 | +12.08% | 2 | 237 | 14.54% |
| TLT240802P00095000 | 2024-06-26 10:40AM EDT | 95.00 | 2.73 | 2.80 | 2.83 | +0.47 | +20.80% | 2 | 74 | 14.67% |
| TLT240802P00095500 | 2024-06-20 10:23AM EDT | 95.50 | 2.94 | 3.15 | 3.20 | 0.00 | - | - | 2 | 14.89% |
| TLT240802P00096000 | 2024-06-26 9:51AM EDT | 96.00 | 3.31 | 3.50 | 3.60 | +0.59 | +21.69% | 5 | 79 | 15.27% |
© 2024 Yahoo. All rights reserved.