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:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250221C00045000 | 2024-05-01 11:02AM EDT | 45.00 | 43.59 | 45.50 | 45.60 | 0.00 | - | - | 2 | 39.40% |
| TLT250221C00060000 | 2024-04-29 11:34AM EDT | 60.00 | 28.87 | 28.95 | 29.15 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 65.00 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 35.02% |
| TLT250221C00070000 | 2024-04-02 11:14AM EDT | 70.00 | 22.95 | 19.65 | 20.05 | 0.00 | - | 2 | 3 | 0.00% |
| TLT250221C00075000 | 2024-05-30 11:23AM EDT | 75.00 | 15.75 | 16.35 | 16.55 | 0.00 | - | 2 | 130 | 20.81% |
| TLT250221C00080000 | 2024-05-29 10:58AM EDT | 80.00 | 10.80 | 12.00 | 12.15 | 0.00 | - | 60 | 232 | 18.59% |
| TLT250221C00081000 | 2024-05-01 3:25PM EDT | 81.00 | 10.38 | 11.20 | 11.35 | 0.00 | - | 2 | 2 | 18.34% |
| TLT250221C00082000 | 2024-05-17 1:55PM EDT | 82.00 | 11.36 | 10.40 | 10.55 | 0.00 | - | 268 | 268 | 18.01% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 83.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TLT250221C00084000 | 2024-05-02 11:25AM EDT | 84.00 | 8.15 | 8.90 | 9.05 | 0.00 | - | 8 | 15 | 17.52% |
| TLT250221C00085000 | 2024-05-29 3:27PM EDT | 85.00 | 8.30 | 8.20 | 8.35 | +1.10 | +15.28% | 1 | 4,946 | 17.33% |
| TLT250221C00086000 | 2024-05-29 12:44PM EDT | 86.00 | 6.50 | 7.55 | 7.65 | 0.00 | - | 5 | 71 | 17.05% |
| TLT250221C00087000 | 2024-05-17 3:30PM EDT | 87.00 | 7.85 | 6.90 | 7.00 | 0.00 | - | 2 | 80 | 16.85% |
| TLT250221C00088000 | 2024-05-29 2:06PM EDT | 88.00 | 5.50 | 6.25 | 6.40 | 0.00 | - | 1 | 325 | 16.72% |
| TLT250221C00089000 | 2024-05-29 12:02PM EDT | 89.00 | 4.83 | 5.70 | 5.80 | 0.00 | - | 3 | 143 | 16.50% |
| TLT250221C00090000 | 2024-05-31 9:56AM EDT | 90.00 | 5.15 | 5.15 | 5.25 | +0.32 | +6.63% | 1 | 4,981 | 16.35% |
| TLT250221C00091000 | 2024-05-31 9:39AM EDT | 91.00 | 4.66 | 4.65 | 4.75 | +0.28 | +6.39% | 51 | 88 | 16.25% |
| TLT250221C00092000 | 2024-05-31 12:13PM EDT | 92.00 | 4.20 | 4.15 | 4.30 | -0.29 | -6.46% | 1 | 58 | 16.22% |
| TLT250221C00093000 | 2024-05-31 10:51AM EDT | 93.00 | 3.80 | 3.75 | 3.85 | +0.32 | +9.20% | 4 | 505 | 16.08% |
| TLT250221C00094000 | 2024-05-30 3:45PM EDT | 94.00 | 3.07 | 3.35 | 3.45 | 0.00 | - | 2 | 155 | 16.01% |
| TLT250221C00095000 | 2024-05-29 10:44AM EDT | 95.00 | 2.55 | 3.00 | 3.10 | 0.00 | - | 3 | 1,139 | 16.00% |
| TLT250221C00096000 | 2024-05-30 1:34PM EDT | 96.00 | 2.45 | 2.68 | 2.77 | 0.00 | - | 15 | 996 | 15.97% |
| TLT250221C00097000 | 2024-05-24 9:54AM EDT | 97.00 | 2.62 | 2.38 | 2.47 | 0.00 | - | 1 | 294 | 15.96% |
| TLT250221C00098000 | 2024-05-30 1:33PM EDT | 98.00 | 2.08 | 2.12 | 2.21 | +0.13 | +6.67% | 1 | 596 | 15.98% |
| TLT250221C00099000 | 2024-05-30 3:56PM EDT | 99.00 | 1.74 | 1.88 | 1.97 | 0.00 | - | 3 | 93 | 16.00% |
| TLT250221C00100000 | 2024-05-31 1:54PM EDT | 100.00 | 1.65 | 1.68 | 1.72 | +0.12 | +7.84% | 37 | 908 | 15.88% |
| TLT250221C00101000 | 2024-05-30 1:34PM EDT | 101.00 | 1.51 | 1.49 | 1.54 | +0.14 | +10.22% | 1 | 217 | 15.97% |
| TLT250221C00102000 | 2024-05-30 9:53AM EDT | 102.00 | 1.16 | 1.33 | 1.37 | 0.00 | - | 18 | 117 | 16.02% |
| TLT250221C00103000 | 2024-05-30 9:56AM EDT | 103.00 | 1.04 | 1.18 | 1.25 | 0.00 | - | 18 | 164 | 16.22% |
| TLT250221C00104000 | 2024-05-29 10:44AM EDT | 104.00 | 0.91 | 1.05 | 1.10 | 0.00 | - | 1,508 | 1,582 | 16.21% |
| TLT250221C00105000 | 2024-05-30 2:28PM EDT | 105.00 | 0.87 | 0.94 | 0.99 | 0.00 | - | 32 | 2,302 | 16.33% |
| TLT250221C00110000 | 2024-05-30 2:25PM EDT | 110.00 | 0.55 | 0.57 | 0.61 | 0.00 | - | 5 | 3,730 | 17.12% |
| TLT250221C00115000 | 2024-05-21 10:12AM EDT | 115.00 | 0.44 | 0.38 | 0.42 | 0.00 | - | 12 | 166 | 18.21% |
| TLT250221C00120000 | 2024-05-31 1:29PM EDT | 120.00 | 0.29 | 0.28 | 0.32 | +0.01 | +3.57% | 4 | 187 | 19.53% |
| TLT250221C00125000 | 2024-05-29 2:50PM EDT | 125.00 | 0.22 | 0.21 | 0.25 | 0.00 | - | 1 | 223 | 20.73% |
| TLT250221C00130000 | 2024-05-13 12:01PM EDT | 130.00 | 0.21 | 0.16 | 0.20 | 0.00 | - | 100 | 426 | 21.88% |
| TLT250221C00135000 | 2024-04-09 11:00AM EDT | 135.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 1 | 113 | 23.68% |
| TLT250221C00140000 | 2024-05-08 9:30AM EDT | 140.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 1 | 94 | 24.12% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250221P00050000 | 2024-04-15 11:12AM EDT | 50.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 15 | 65 | 28.52% |
| TLT250221P00055000 | 2024-04-29 10:56AM EDT | 55.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 2 | 15 | 26.17% |
| TLT250221P00065000 | 2024-04-15 9:54AM EDT | 65.00 | 0.22 | 0.10 | 0.16 | 0.00 | - | 2 | 102 | 20.66% |
| TLT250221P00070000 | 2024-05-31 10:56AM EDT | 70.00 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 11 | 36 | 17.53% |
| TLT250221P00075000 | 2024-05-30 11:17AM EDT | 75.00 | 0.45 | 0.38 | 0.43 | 0.00 | - | 151 | 148 | 15.92% |
| TLT250221P00080000 | 2024-05-30 2:53PM EDT | 80.00 | 1.00 | 0.86 | 0.91 | 0.00 | - | 13 | 326 | 14.62% |
| TLT250221P00081000 | 2024-05-30 1:34PM EDT | 81.00 | 1.02 | 1.02 | 1.07 | -0.12 | -10.53% | 1 | 16 | 14.45% |
| TLT250221P00082000 | 2024-05-20 3:59PM EDT | 82.00 | 1.16 | 1.20 | 1.25 | 0.00 | - | 1 | 16 | 14.28% |
| TLT250221P00083000 | 2024-05-28 1:46PM EDT | 83.00 | 1.45 | 1.40 | 1.46 | 0.00 | - | 11 | 167 | 14.14% |
| TLT250221P00084000 | 2024-05-23 12:53PM EDT | 84.00 | 1.54 | 1.63 | 1.70 | 0.00 | - | 3 | 77 | 14.00% |
| TLT250221P00085000 | 2024-05-31 10:22AM EDT | 85.00 | 1.88 | 1.90 | 1.97 | -0.35 | -15.70% | 100 | 1,048 | 13.87% |
| TLT250221P00086000 | 2024-05-29 12:10PM EDT | 86.00 | 2.77 | 2.19 | 2.26 | 0.00 | - | 6 | 320 | 13.68% |
| TLT250221P00087000 | 2024-05-30 1:25PM EDT | 87.00 | 2.75 | 2.52 | 2.60 | 0.00 | - | 50 | 962 | 13.58% |
| TLT250221P00088000 | 2024-05-30 9:45AM EDT | 88.00 | 3.30 | 2.89 | 2.97 | 0.00 | - | 12 | 340 | 13.44% |
| TLT250221P00089000 | 2024-05-31 10:13AM EDT | 89.00 | 3.28 | 3.25 | 3.40 | -0.32 | -8.89% | 14 | 373 | 13.38% |
| TLT250221P00090000 | 2024-05-31 11:24AM EDT | 90.00 | 3.74 | 3.70 | 3.85 | -0.36 | -8.78% | 6 | 617 | 13.26% |
| TLT250221P00091000 | 2024-05-23 1:39PM EDT | 91.00 | 4.00 | 4.20 | 4.30 | 0.00 | - | 1 | 289 | 13.03% |
| TLT250221P00092000 | 2024-05-29 10:00AM EDT | 92.00 | 5.36 | 4.70 | 4.85 | 0.00 | - | 2 | 199 | 12.98% |
| TLT250221P00093000 | 2024-05-29 2:45PM EDT | 93.00 | 6.25 | 5.25 | 5.40 | 0.00 | - | 1 | 1,534 | 12.81% |
| TLT250221P00094000 | 2024-05-15 10:37AM EDT | 94.00 | 5.22 | 5.85 | 6.00 | 0.00 | - | 24 | 67 | 12.68% |
| TLT250221P00095000 | 2024-05-29 9:30AM EDT | 95.00 | 7.25 | 6.50 | 6.65 | 0.00 | - | 5 | 50 | 12.59% |
| TLT250221P00096000 | 2024-05-23 2:35PM EDT | 96.00 | 6.80 | 7.15 | 7.30 | 0.00 | - | 2 | 22 | 12.36% |
| TLT250221P00097000 | 2024-05-24 9:54AM EDT | 97.00 | 7.58 | 7.85 | 8.00 | 0.00 | - | 1 | 16 | 12.17% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 98.00 | 10.55 | 7.85 | 7.95 | 0.00 | - | 2 | 2 | 8.16% |
| TLT250221P00100000 | 2024-05-29 10:46AM EDT | 100.00 | 11.45 | 10.20 | 10.35 | 0.00 | - | 1 | 46 | 11.82% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 101.00 | 10.07 | 12.35 | 12.55 | 0.00 | - | - | 1 | 17.90% |
| TLT250221P00102000 | 2024-05-16 10:03AM EDT | 102.00 | 10.40 | 11.90 | 12.10 | 0.00 | - | 1 | 7 | 11.84% |
| TLT250221P00103000 | 2024-05-17 10:18AM EDT | 103.00 | 11.80 | 12.80 | 13.00 | 0.00 | - | 24 | 10 | 11.83% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 105.00 | 13.47 | 14.10 | 16.30 | 0.00 | - | 10 | 0 | 20.03% |
| TLT250221P00110000 | 2024-04-12 12:16PM EDT | 110.00 | 19.45 | 19.75 | 19.95 | 0.00 | - | 3 | 0 | 15.53% |
| TLT250221P00115000 | 2024-05-17 12:48PM EDT | 115.00 | 23.55 | 24.70 | 24.80 | 0.00 | - | 1 | 1 | 16.48% |
| TLT250221P00120000 | 2024-05-01 3:31PM EDT | 120.00 | 31.34 | 29.70 | 29.80 | 0.00 | - | 1 | 0 | 18.75% |
| TLT250221P00130000 | 2024-04-02 12:46PM EDT | 130.00 | 37.93 | 40.95 | 42.15 | 0.00 | - | 1 | 0 | 39.50% |
| TLT250221P00140000 | 2024-03-18 3:55PM EDT | 140.00 | 48.02 | 50.60 | 50.75 | 0.00 | - | - | 0 | 36.07% |
© 2024 Yahoo. All rights reserved.