Canada markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
93.15-1.35 (-1.43%)
At close: 04:00PM EDT
92.93 -0.22 (-0.24%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT240816C000420002024-05-15 9:38AM EDT42.0049.9852.3552.550.00-10153.13%
TLT240816C000450002024-05-16 10:21AM EDT45.0047.3549.7049.850.00--1150.20%
TLT240816C000480002023-09-21 9:30AM EDT48.0042.7533.4537.850.00-100.00%
TLT240816C000500002024-06-05 9:40AM EDT50.0043.2343.1043.300.00-1669.53%
TLT240816C000550002023-11-15 10:34AM EDT55.0034.4242.6544.950.00-200178.37%
TLT240816C000600002024-02-13 10:35AM EDT60.0033.0533.0033.300.00-41059.47%
TLT240816C000620002024-06-13 2:29PM EDT62.0031.8531.1031.300.00-161155.66%
TLT240816C000630002024-05-10 11:46AM EDT63.0027.3228.6528.850.00--10.00%
TLT240816C000640002024-01-29 12:57PM EDT64.0030.6029.5529.700.00-1364.45%
TLT240816C000650002024-05-17 3:04PM EDT65.0026.5529.7529.950.00-10086.99%
TLT240816C000660002024-01-18 3:53PM EDT66.0028.1026.9027.150.00-8812.50%
TLT240816C000670002024-01-18 3:31PM EDT67.0027.3525.9526.150.00-1112.50%
TLT240816C000680002024-05-01 12:36PM EDT68.0021.0022.5522.700.00--10.00%
TLT240816C000700002024-06-14 3:37PM EDT70.0024.8123.2023.350.00-27243.16%
TLT240816C000710002024-05-24 10:59AM EDT71.0020.2723.0023.200.00-1159.18%
TLT240816C000720002024-05-20 9:55AM EDT72.0019.4122.7022.900.00--167.53%
TLT240816C000730002024-05-17 3:42PM EDT73.0018.6321.8022.000.00-1166.31%
TLT240816C000740002024-06-26 9:44AM EDT74.0019.5819.2019.40-0.47-2.34%3237.65%
TLT240816C000750002024-06-13 12:08PM EDT75.0018.9018.2018.400.00-181735.84%
TLT240816C000760002024-06-10 3:26PM EDT76.0015.1617.2017.400.00-1234.03%
TLT240816C000770002024-06-13 12:12PM EDT77.0017.3516.2516.40+0.45+2.66%11632.28%
TLT240816C000780002024-06-11 2:49PM EDT78.0014.1715.2515.400.00-13830.47%
TLT240816C000790002024-06-07 11:55AM EDT79.0013.1314.2514.400.00-183328.71%
TLT240816C000800002024-06-18 1:51PM EDT80.0014.6813.2513.450.00-280028.13%
TLT240816C000810002024-06-18 10:20AM EDT81.0013.0712.3012.450.00-24426.32%
TLT240816C000820002024-06-14 9:50AM EDT82.0012.9211.3011.450.00-33224.51%
TLT240816C000830002024-06-25 3:40PM EDT83.0011.8010.3010.50+0.50+4.42%14723.63%
TLT240816C000840002024-06-26 12:41PM EDT84.009.649.359.50-1.25-11.48%126321.78%
TLT240816C000850002024-06-20 10:33AM EDT85.008.958.408.550.00-344820.70%
TLT240816C000860002024-06-14 11:34AM EDT86.009.007.457.600.00-610919.46%
TLT240816C000870002024-06-25 3:21PM EDT87.006.806.506.65-0.57-7.73%292518.12%
TLT240816C000880002024-06-26 1:08PM EDT88.005.905.655.75-0.64-9.79%21,12017.18%
TLT240816C000890002024-06-26 3:39PM EDT89.004.854.804.90-0.65-11.82%831,15116.48%
TLT240816C000900002024-06-26 3:59PM EDT90.004.054.054.10-0.92-18.51%4923,34215.89%
TLT240816C000910002024-06-26 3:58PM EDT91.003.343.303.40-0.60-15.23%2545,15815.70%
TLT240816C000920002024-06-26 3:49PM EDT92.002.672.682.71-0.73-21.47%7989,59715.10%
TLT240816C000930002024-06-26 3:58PM EDT93.002.132.122.15-0.63-22.83%4,69510,55814.94%
TLT240816C000940002024-06-26 3:58PM EDT94.001.681.651.68-0.56-25.00%10,66832,52414.88%
TLT240816C000950002024-06-26 3:58PM EDT95.001.291.271.30-0.49-27.53%1,04727,52214.94%
TLT240816C000960002024-06-26 3:57PM EDT96.000.980.970.99-0.39-28.47%45212,33615.02%
TLT240816C000970002024-06-26 3:59PM EDT97.000.740.720.75-0.30-28.85%8225,38615.15%
TLT240816C000980002024-06-26 3:50PM EDT98.000.540.530.55-0.24-30.77%4275,38815.19%
TLT240816C000990002024-06-26 3:45PM EDT99.000.400.390.41-0.18-31.03%1,5119,66415.38%
TLT240816C001000002024-06-26 3:51PM EDT100.000.300.300.31-0.15-33.33%2,16342,31715.67%
TLT240816C001010002024-06-26 2:00PM EDT101.000.230.220.24-0.09-28.12%6624,28016.07%
TLT240816C001020002024-06-26 2:19PM EDT102.000.170.170.19-0.07-29.17%1631,77716.55%
TLT240816C001030002024-06-26 2:37PM EDT103.000.140.130.15-0.04-22.22%1075216.99%
TLT240816C001040002024-06-26 2:34PM EDT104.000.120.110.12-0.02-14.29%456,56617.43%
TLT240816C001050002024-06-26 10:17AM EDT105.000.090.090.10-0.03-25.00%613,43017.97%
TLT240816C001060002024-06-24 3:49PM EDT106.000.100.080.090.00-281918.80%
TLT240816C001070002024-06-24 3:37PM EDT107.000.090.070.080.00-20791519.53%
TLT240816C001080002024-06-25 10:08AM EDT108.000.070.060.07-0.03-30.00%101,16520.12%
TLT240816C001090002024-06-25 3:35PM EDT109.000.080.050.06+0.01+14.29%544020.70%
TLT240816C001100002024-06-26 3:39PM EDT110.000.050.050.06-0.01-16.67%1013,56121.68%
TLT240816C001110002024-06-24 1:17PM EDT111.000.060.040.060.00-128022.66%
TLT240816C001120002024-06-26 11:13AM EDT112.000.050.040.05-0.04-44.44%2030822.95%
TLT240816C001130002024-06-24 2:25PM EDT113.000.050.030.050.00-4016623.93%
TLT240816C001140002024-06-18 3:50PM EDT114.000.060.030.050.00-129324.81%
TLT240816C001150002024-06-25 3:26PM EDT115.000.040.030.04-0.01-20.00%51,07425.00%
TLT240816C001160002024-06-11 3:08PM EDT116.000.050.030.040.00-12037425.78%
TLT240816C001170002024-06-21 10:07AM EDT117.000.030.020.040.00-124226.76%
TLT240816C001180002024-06-24 12:17PM EDT118.000.030.020.040.00-5094127.54%
TLT240816C001190002024-06-20 10:26AM EDT119.000.030.020.040.00-12048228.32%
TLT240816C001200002024-06-26 2:27PM EDT120.000.030.020.03-0.01-25.00%61,57728.13%
TLT240816C001210002024-05-13 12:42PM EDT121.000.040.020.040.00-1715230.08%
TLT240816C001220002024-06-05 3:57PM EDT122.000.050.020.030.00-21015529.69%
TLT240816C001230002024-05-21 1:26PM EDT123.000.040.000.030.00-16529930.47%
TLT240816C001240002024-06-03 12:11PM EDT124.000.020.010.030.00-15031.25%
TLT240816C001250002024-06-24 11:37AM EDT125.000.020.010.030.00-49232.03%
TLT240816C001260002024-04-12 1:14PM EDT126.000.050.030.050.00-405834.96%
TLT240816C001280002024-05-29 10:44AM EDT128.000.010.010.030.00-518534.38%
TLT240816C001300002024-06-14 1:34PM EDT130.000.020.010.02-0.01-33.33%190334.18%
TLT240816C001310002024-05-21 11:35AM EDT131.000.030.010.030.00-575636.33%
TLT240816C001320002024-06-04 9:49AM EDT132.000.020.010.020.00-127935.55%
TLT240816C001350002024-06-20 9:32AM EDT135.000.020.010.020.00-11,14037.50%
TLT240816C001360002023-12-29 1:11PM EDT136.000.310.160.210.00-242450.83%
TLT240816C001370002023-12-29 1:11PM EDT137.000.300.160.210.00-848451.66%
TLT240816C001390002024-06-21 1:29PM EDT139.000.010.000.010.00-15015037.50%
TLT240816C001400002024-06-21 1:31PM EDT140.000.010.000.010.00-16059138.28%
TLT240816C001410002024-03-26 1:46PM EDT141.000.030.010.050.00-1345.70%
TLT240816C001420002024-06-25 3:28PM EDT142.000.010.000.010.00-2033239.06%
TLT240816C001430002024-06-13 3:59PM EDT143.000.010.000.010.00-27039.84%
TLT240816C001440002024-06-17 1:32PM EDT144.000.010.000.010.00-105040.63%
TLT240816C001450002024-06-21 3:54PM EDT145.000.010.000.010.00-1,0001,16440.63%
TLT240816C001460002024-05-23 11:51AM EDT146.000.010.000.010.00--3041.41%
TLT240816C001500002024-04-17 10:38AM EDT150.000.010.000.020.00-212346.88%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT240816P000470002023-10-03 1:08PM EDT47.000.120.001.000.00-2535108.50%
TLT240816P000500002023-12-05 11:00AM EDT50.000.020.000.250.00-5010278.91%
TLT240816P000520002023-10-19 12:43PM EDT52.000.240.040.250.00-1175.98%
TLT240816P000530002023-12-18 3:50PM EDT53.000.030.010.060.00-21260.94%
TLT240816P000550002024-04-19 12:23PM EDT55.000.020.000.010.00-5750.00%
TLT240816P000560002024-05-16 3:02PM EDT56.000.010.000.010.00-162748.44%
TLT240816P000570002024-01-25 11:18AM EDT57.000.040.010.060.00-2253.91%
TLT240816P000600002024-05-13 11:57AM EDT60.000.010.000.010.00-152142.19%
TLT240816P000610002024-06-04 1:29PM EDT61.000.010.000.010.00-15016040.63%
TLT240816P000630002024-01-18 4:50PM EDT63.000.100.070.100.00-201050.39%
TLT240816P000640002024-05-02 10:46AM EDT64.000.040.000.020.00-1239.45%
TLT240816P000650002024-06-10 11:11AM EDT65.000.010.000.010.00-115235.16%
TLT240816P000660002024-06-05 9:35AM EDT66.000.010.000.010.00-13133.59%
TLT240816P000670002024-05-30 10:56AM EDT67.000.020.000.010.00-13832.81%
TLT240816P000680002024-06-14 11:17AM EDT68.000.010.000.010.00-1001,11531.25%
TLT240816P000690002024-06-17 10:12AM EDT69.000.010.000.010.00-107529.69%
TLT240816P000700002024-06-24 2:14PM EDT70.000.010.000.010.00-1774428.52%
TLT240816P000710002024-06-14 2:18PM EDT71.000.020.000.020.00-505729.49%
TLT240816P000720002024-05-10 11:27AM EDT72.000.050.020.040.00-417130.66%
TLT240816P000730002024-06-26 3:39PM EDT73.000.010.010.02-0.02-66.67%57026.76%
TLT240816P000740002024-06-20 10:06AM EDT74.000.020.010.020.00-517025.39%
TLT240816P000750002024-06-24 11:46AM EDT75.000.010.010.030.00-22,47625.39%
TLT240816P000760002024-06-20 10:11AM EDT76.000.030.020.03+0.01+50.00%514524.02%
TLT240816P000770002024-06-24 10:34AM EDT77.000.020.020.040.00-323523.44%
TLT240816P000780002024-06-12 1:42PM EDT78.000.040.030.040.00-140522.07%
TLT240816P000790002024-06-13 3:00PM EDT79.000.050.040.050.00-127221.49%
TLT240816P000800002024-06-26 11:31AM EDT80.000.050.040.06+0.01+25.00%1211,28220.61%
TLT240816P000810002024-06-24 10:15AM EDT81.000.040.050.070.00-51,82319.63%
TLT240816P000820002024-06-26 2:53PM EDT82.000.070.070.08+0.02+40.00%2322,26418.65%
TLT240816P000830002024-06-26 3:39PM EDT83.000.090.090.10+0.02+28.57%3591,92717.87%
TLT240816P000840002024-06-26 2:34PM EDT84.000.110.110.12+0.02+22.22%79,11916.94%
TLT240816P000850002024-06-26 3:21PM EDT85.000.150.140.15+0.05+50.00%236,13116.11%
TLT240816P000860002024-06-26 3:58PM EDT86.000.190.190.20+0.04+26.67%3957,12515.53%
TLT240816P000870002024-06-26 3:19PM EDT87.000.260.260.28+0.07+36.84%6434,38715.11%
TLT240816P000880002024-06-26 3:17PM EDT88.000.370.370.38+0.12+48.00%7916,03814.60%
TLT240816P000890002024-06-26 3:58PM EDT89.000.520.520.54+0.18+52.94%8616,10114.38%
TLT240816P000900002024-06-26 3:57PM EDT90.000.740.730.75+0.24+48.00%3,05312,35214.14%
TLT240816P000910002024-06-26 3:59PM EDT91.001.031.021.03+0.34+49.28%2,2507,60913.97%
TLT240816P000920002024-06-26 3:45PM EDT92.001.381.381.40+0.42+43.75%1,84515,76713.92%
TLT240816P000930002024-06-26 3:40PM EDT93.001.841.831.85+0.51+38.35%7,3533,20613.87%
TLT240816P000940002024-06-26 3:59PM EDT94.002.392.382.41+0.62+35.03%10,22117,38814.03%
TLT240816P000950002024-06-26 3:26PM EDT95.002.973.003.05+0.70+30.84%588,17814.19%
TLT240816P000960002024-06-26 1:14PM EDT96.003.533.703.75+0.51+16.89%778314.28%
TLT240816P000970002024-06-26 10:52AM EDT97.004.394.454.55+0.57+14.92%1121414.70%
TLT240816P000980002024-06-26 10:36AM EDT98.005.325.305.40+0.60+12.71%552815.19%
TLT240816P000990002024-06-21 2:38PM EDT99.005.596.156.300.00-2,7962,87015.87%
TLT240816P001000002024-06-26 10:24AM EDT100.007.027.057.25+0.77+12.32%21,35716.92%
TLT240816P001010002024-05-16 2:01PM EDT101.009.036.706.850.00-280.00%
TLT240816P001020002024-05-20 10:30AM EDT102.0011.027.557.750.00-110.00%
TLT240816P001030002024-05-10 9:39AM EDT103.0012.7011.4011.550.00-1635.69%
TLT240816P001040002024-05-15 11:58AM EDT104.0012.109.459.600.00-1000.00%
TLT240816P001050002024-06-05 11:34AM EDT105.0011.7912.0012.150.00-1022.73%
TLT240816P001060002024-03-27 3:54PM EDT106.0011.6517.9018.100.00-25069.86%
TLT240816P001070002024-06-05 10:00AM EDT107.0014.1014.0014.150.00-10025.34%
TLT240816P001080002024-06-06 3:34PM EDT108.0014.6515.0015.150.00-1026.61%
TLT240816P001090002024-01-04 2:31PM EDT109.0012.3513.0513.250.00-110.00%
TLT240816P001100002024-06-21 3:55PM EDT110.0016.2317.0017.150.00-1129.10%
TLT240816P001110002024-01-30 12:31PM EDT111.0016.1017.3017.500.00-1700.00%
TLT240816P001120002024-02-05 11:52AM EDT112.0017.8016.3016.500.00-500.00%
TLT240816P001150002024-02-05 11:47AM EDT115.0020.8519.3019.450.00--00.00%
TLT240816P001160002024-02-05 11:49AM EDT116.0021.8520.3020.400.00--00.00%
TLT240816P001170002024-02-05 11:50AM EDT117.0022.8021.3021.400.00--00.00%
TLT240816P001180002024-02-05 11:51AM EDT118.0023.8022.2522.400.00--00.00%
TLT240816P001200002024-01-26 12:45PM EDT120.0026.2026.2526.350.00-1000.00%
TLT240816P001270002023-09-01 10:00AM EDT127.0032.0038.4038.600.00-10100.53%
TLT240816P001300002023-10-04 10:00AM EDT130.0044.1041.1542.850.00-10108.96%
TLT240816P001360002023-12-20 11:00AM EDT136.0036.8541.8042.000.00-200.00%
TLT240816P001380002023-12-20 11:00AM EDT138.0038.8543.8044.000.00--00.00%
TLT240816P001420002023-12-15 10:45AM EDT142.0042.9543.5047.450.00-100.00%