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:
CallsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241231C00065000 | 2024-05-16 10:38AM EDT | 65.00 | 27.60 | 25.60 | 25.80 | 0.00 | - | - | 1 | 26.66% |
| TLT241231C00070000 | 2024-05-28 2:24PM EDT | 70.00 | 20.60 | 20.80 | 21.00 | 0.00 | - | 1 | 65 | 24.05% |
| TLT241231C00075000 | 2024-05-16 10:45AM EDT | 75.00 | 18.15 | 16.10 | 16.25 | 0.00 | - | 1 | 15 | 21.00% |
| TLT241231C00080000 | 2024-05-31 12:57PM EDT | 80.00 | 11.50 | 11.55 | 11.75 | +1.20 | +11.65% | 51 | 38 | 18.57% |
| TLT241231C00081000 | 2024-05-23 9:53AM EDT | 81.00 | 11.45 | 10.75 | 10.90 | 0.00 | - | 3 | 22 | 18.16% |
| TLT241231C00084000 | 2024-05-20 10:50AM EDT | 84.00 | 9.00 | 8.35 | 8.50 | 0.00 | - | - | 2 | 17.15% |
| TLT241231C00085000 | 2024-05-31 1:13PM EDT | 85.00 | 7.50 | 7.60 | 7.75 | -1.44 | -16.11% | 1 | 92 | 16.83% |
| TLT241231C00086000 | 2024-05-31 1:21PM EDT | 86.00 | 6.80 | 6.90 | 7.05 | +0.34 | +5.26% | 3 | 118 | 16.61% |
| TLT241231C00087000 | 2024-05-28 12:18PM EDT | 87.00 | 6.33 | 6.25 | 6.40 | 0.00 | - | 2 | 3 | 16.47% |
| TLT241231C00088000 | 2024-05-31 9:50AM EDT | 88.00 | 5.60 | 5.60 | 5.75 | +0.80 | +16.67% | 3 | 315 | 16.21% |
| TLT241231C00089000 | 2024-05-31 9:32AM EDT | 89.00 | 4.96 | 5.05 | 5.15 | +0.26 | +5.53% | 2 | 258 | 16.00% |
| TLT241231C00090000 | 2024-05-30 10:16AM EDT | 90.00 | 4.05 | 4.50 | 4.60 | 0.00 | - | 3 | 433 | 15.86% |
| TLT241231C00091000 | 2024-05-31 12:57PM EDT | 91.00 | 3.90 | 3.95 | 4.10 | +0.63 | +19.27% | 1 | 479 | 15.77% |
| TLT241231C00092000 | 2024-05-31 1:41PM EDT | 92.00 | 3.50 | 3.50 | 3.65 | +0.28 | +8.70% | 129 | 172 | 15.72% |
| TLT241231C00093000 | 2024-05-28 11:00AM EDT | 93.00 | 3.19 | 3.10 | 3.20 | 0.00 | - | 1 | 380 | 15.55% |
| TLT241231C00094000 | 2024-05-24 1:04PM EDT | 94.00 | 3.07 | 2.73 | 2.81 | 0.00 | - | 4 | 178 | 15.47% |
| TLT241231C00095000 | 2024-05-31 11:02AM EDT | 95.00 | 2.32 | 2.39 | 2.47 | +0.24 | +11.54% | 37 | 876 | 15.44% |
| TLT241231C00096000 | 2024-05-30 10:53AM EDT | 96.00 | 1.86 | 2.08 | 2.17 | 0.00 | - | 6 | 332 | 15.45% |
| TLT241231C00097000 | 2024-05-31 2:15PM EDT | 97.00 | 1.80 | 1.82 | 1.89 | +0.20 | +12.50% | 21 | 229 | 15.42% |
| TLT241231C00098000 | 2024-05-31 12:01PM EDT | 98.00 | 1.57 | 1.58 | 1.65 | +0.29 | +22.66% | 6 | 537 | 15.44% |
| TLT241231C00099000 | 2024-05-30 11:16AM EDT | 99.00 | 1.22 | 1.38 | 1.45 | 0.00 | - | 2 | 123 | 15.52% |
| TLT241231C00100000 | 2024-05-31 3:22PM EDT | 100.00 | 1.20 | 1.20 | 1.26 | +0.12 | +11.11% | 83 | 3,028 | 15.55% |
| TLT241231C00101000 | 2024-05-29 10:48AM EDT | 101.00 | 1.02 | 1.05 | 1.09 | +0.18 | +21.43% | 11 | 412 | 15.56% |
| TLT241231C00102000 | 2024-05-29 9:38AM EDT | 102.00 | 0.78 | 0.91 | 0.98 | 0.00 | - | 1 | 489 | 15.80% |
| TLT241231C00103000 | 2024-05-30 11:38AM EDT | 103.00 | 0.73 | 0.80 | 0.85 | 0.00 | - | 20 | 870 | 15.85% |
| TLT241231C00104000 | 2024-05-14 3:45PM EDT | 104.00 | 0.90 | 0.70 | 0.75 | 0.00 | - | 24 | 190 | 15.98% |
| TLT241231C00105000 | 2024-05-30 11:18AM EDT | 105.00 | 0.65 | 0.62 | 0.66 | +0.08 | +14.04% | 20 | 589 | 16.10% |
| TLT241231C00106000 | 2024-05-24 9:30AM EDT | 106.00 | 0.61 | 0.55 | 0.59 | 0.00 | - | 135 | 583 | 16.29% |
| TLT241231C00107000 | 2024-05-20 9:30AM EDT | 107.00 | 0.55 | 0.48 | 0.53 | 0.00 | - | 6 | 444 | 16.49% |
| TLT241231C00108000 | 2024-05-21 11:16AM EDT | 108.00 | 0.53 | 0.43 | 0.48 | 0.00 | - | 2 | 120 | 16.72% |
| TLT241231C00109000 | 2024-04-29 12:07PM EDT | 109.00 | 0.49 | 0.32 | 0.37 | 0.00 | - | 20 | 56 | 16.33% |
| TLT241231C00110000 | 2024-05-30 12:25PM EDT | 110.00 | 0.38 | 0.35 | 0.40 | +0.03 | +8.57% | 15 | 544 | 17.22% |
| TLT241231C00111000 | 2024-05-07 10:53AM EDT | 111.00 | 0.43 | 0.32 | 0.37 | 0.00 | - | 5 | 187 | 17.51% |
| TLT241231C00112000 | 2024-04-04 12:53PM EDT | 112.00 | 0.60 | 0.31 | 0.39 | 0.00 | - | 5 | 11 | 18.30% |
| TLT241231C00113000 | 2024-05-15 3:24PM EDT | 113.00 | 0.36 | 0.26 | 0.32 | 0.00 | - | 2 | 428 | 18.09% |
| TLT241231C00114000 | 2024-05-29 11:09AM EDT | 114.00 | 0.22 | 0.24 | 0.29 | 0.00 | - | 10 | 106 | 18.26% |
| TLT241231C00115000 | 2024-05-24 3:16PM EDT | 115.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 5 | 407 | 18.26% |
| TLT241231C00120000 | 2024-05-28 12:28PM EDT | 120.00 | 0.18 | 0.16 | 0.21 | 0.00 | - | 5 | 417 | 20.12% |
| TLT241231C00125000 | 2024-05-30 2:13PM EDT | 125.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 1 | 104 | 21.44% |
PutsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241231P00065000 | 2024-05-30 9:45AM EDT | 65.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 5 | 19 | 21.34% |
| TLT241231P00070000 | 2024-05-31 3:55PM EDT | 70.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 50 | 213 | 18.56% |
| TLT241231P00075000 | 2024-05-31 3:55PM EDT | 75.00 | 0.30 | 0.27 | 0.32 | 0.00 | - | 20 | 528 | 16.55% |
| TLT241231P00080000 | 2024-05-29 11:40AM EDT | 80.00 | 0.88 | 0.67 | 0.71 | 0.00 | - | 10 | 376 | 14.99% |
| TLT241231P00081000 | 2024-05-22 10:37AM EDT | 81.00 | 0.72 | 0.80 | 0.85 | 0.00 | - | 30 | 40 | 14.82% |
| TLT241231P00082000 | 2024-05-29 9:38AM EDT | 82.00 | 1.18 | 0.94 | 1.01 | 0.00 | - | 25 | 40 | 14.62% |
| TLT241231P00083000 | 2024-05-29 12:48PM EDT | 83.00 | 1.54 | 1.14 | 1.20 | 0.00 | - | 4 | 18 | 14.46% |
| TLT241231P00084000 | 2024-05-29 12:48PM EDT | 84.00 | 1.79 | 1.34 | 1.41 | 0.00 | - | 4 | 8 | 14.26% |
| TLT241231P00085000 | 2024-05-31 2:55PM EDT | 85.00 | 1.70 | 1.59 | 1.66 | -0.09 | -5.03% | 2 | 576 | 14.11% |
| TLT241231P00086000 | 2024-05-31 10:24AM EDT | 86.00 | 1.96 | 1.86 | 1.94 | -0.34 | -14.78% | 6 | 165 | 13.94% |
| TLT241231P00087000 | 2024-05-29 12:51PM EDT | 87.00 | 2.83 | 2.18 | 2.26 | 0.00 | - | 2 | 98 | 13.79% |
| TLT241231P00088000 | 2024-05-31 11:02AM EDT | 88.00 | 2.52 | 2.53 | 2.62 | -0.66 | -20.75% | 30 | 114 | 13.65% |
| TLT241231P00089000 | 2024-05-31 2:50PM EDT | 89.00 | 3.11 | 2.93 | 3.05 | -0.19 | -5.76% | 100 | 120 | 13.62% |
| TLT241231P00090000 | 2024-05-31 2:50PM EDT | 90.00 | 3.54 | 3.35 | 3.50 | -0.63 | -15.11% | 99 | 790 | 13.51% |
| TLT241231P00091000 | 2024-05-24 9:44AM EDT | 91.00 | 3.71 | 3.80 | 3.95 | 0.00 | - | 2 | 145 | 13.25% |
| TLT241231P00092000 | 2024-05-29 1:55PM EDT | 92.00 | 5.25 | 4.35 | 4.50 | 0.00 | - | 9 | 308 | 13.20% |
| TLT241231P00093000 | 2024-05-28 12:23PM EDT | 93.00 | 4.85 | 4.90 | 5.05 | 0.00 | - | 20 | 130 | 12.99% |
| TLT241231P00094000 | 2024-05-15 2:01PM EDT | 94.00 | 4.67 | 5.50 | 5.65 | 0.00 | - | 50 | 205 | 12.80% |
| TLT241231P00095000 | 2024-05-31 3:56PM EDT | 95.00 | 6.30 | 6.15 | 6.30 | +0.30 | +5.00% | 23 | 172 | 12.64% |
| TLT241231P00096000 | 2024-05-15 9:44AM EDT | 96.00 | 6.07 | 6.85 | 7.00 | 0.00 | - | 10 | 143 | 12.52% |
| TLT241231P00097000 | 2024-05-31 2:31PM EDT | 97.00 | 7.85 | 7.60 | 7.75 | -1.08 | -12.09% | 8 | 84 | 12.45% |
| TLT241231P00098000 | 2024-05-15 11:39AM EDT | 98.00 | 7.30 | 8.35 | 8.55 | 0.00 | - | 6 | 1,157 | 12.46% |
| TLT241231P00099000 | 2024-05-20 12:21PM EDT | 99.00 | 8.72 | 9.15 | 9.35 | 0.00 | - | 3 | 67 | 12.32% |
| TLT241231P00100000 | 2024-05-31 9:49AM EDT | 100.00 | 10.15 | 10.00 | 10.15 | -0.71 | -6.54% | 1 | 954 | 11.98% |
| TLT241231P00101000 | 2024-05-31 12:55PM EDT | 101.00 | 11.25 | 10.90 | 11.05 | +2.63 | +30.51% | 1 | 2 | 12.10% |
| TLT241231P00102000 | 2024-03-04 10:30AM EDT | 102.00 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| TLT241231P00103000 | 2024-01-23 3:22PM EDT | 103.00 | 10.74 | 11.35 | 11.65 | 0.00 | - | 25 | 25 | 0.00% |
| TLT241231P00105000 | 2024-03-20 9:45AM EDT | 105.00 | 12.60 | 15.75 | 16.00 | 0.00 | - | 16 | 21 | 20.80% |
| TLT241231P00110000 | 2024-05-20 3:38PM EDT | 110.00 | 18.87 | 19.65 | 19.85 | 0.00 | - | 1 | 1 | 16.24% |
| TLT241231P00113000 | 2024-01-09 1:50PM EDT | 113.00 | 16.69 | 18.95 | 19.15 | 0.00 | - | - | 10 | 0.00% |
| TLT241231P00115000 | 2024-02-05 12:44PM EDT | 115.00 | 20.90 | 19.30 | 19.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT241231P00125000 | 2024-02-09 10:52AM EDT | 125.00 | 31.20 | 29.15 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.