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:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250321C00055000 | 2024-04-02 9:59AM EDT | 55.00 | 36.86 | 33.40 | 33.50 | 0.00 | - | - | 1 | 0.00% |
| TLT250321C00059000 | 2024-05-07 10:29AM EDT | 59.00 | 32.20 | 31.45 | 31.70 | 0.00 | - | 20 | 8 | 26.42% |
| TLT250321C00060000 | 2024-03-26 1:02PM EDT | 60.00 | 33.85 | 25.50 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321C00068000 | 2024-03-25 10:52AM EDT | 68.00 | 26.23 | 19.65 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250321C00069000 | 2024-04-11 11:00AM EDT | 69.00 | 21.70 | 21.75 | 22.15 | 0.00 | - | - | 5 | 22.78% |
| TLT250321C00070000 | 2024-05-30 11:05AM EDT | 70.00 | 20.25 | 21.00 | 21.25 | 0.00 | - | 2 | 270 | 22.63% |
| TLT250321C00072000 | 2024-05-03 11:33AM EDT | 72.00 | 18.70 | 19.15 | 19.35 | 0.00 | - | 10 | 26 | 21.45% |
| TLT250321C00073000 | 2024-05-09 12:13PM EDT | 73.00 | 18.15 | 18.25 | 18.45 | 0.00 | - | 1 | 1 | 21.14% |
| TLT250321C00074000 | 2024-04-15 12:24PM EDT | 74.00 | 16.26 | 19.10 | 19.35 | 0.00 | - | - | 1 | 29.99% |
| TLT250321C00075000 | 2024-05-28 11:44AM EDT | 75.00 | 16.55 | 16.40 | 16.65 | 0.00 | - | 4 | 11 | 20.37% |
| TLT250321C00076000 | 2024-05-21 1:21PM EDT | 76.00 | 16.78 | 15.55 | 15.75 | 0.00 | - | 6 | 12 | 19.92% |
| TLT250321C00077000 | 2024-05-29 2:19PM EDT | 77.00 | 13.35 | 14.65 | 14.85 | 0.00 | - | - | 14 | 19.42% |
| TLT250321C00078000 | 2024-05-31 1:54PM EDT | 78.00 | 13.65 | 13.80 | 14.00 | +1.07 | +8.51% | 66 | 71 | 19.12% |
| TLT250321C00079000 | 2024-05-29 2:18PM EDT | 79.00 | 11.75 | 12.95 | 13.15 | 0.00 | - | - | 1 | 18.76% |
| TLT250321C00080000 | 2024-05-31 10:03AM EDT | 80.00 | 12.35 | 12.15 | 12.35 | +1.44 | +13.20% | 1 | 149 | 18.56% |
| TLT250321C00081000 | 2024-05-29 1:26PM EDT | 81.00 | 10.20 | 11.35 | 11.50 | 0.00 | - | 2 | 5 | 18.07% |
| TLT250321C00082000 | 2024-05-24 3:36PM EDT | 82.00 | 11.38 | 10.60 | 10.75 | 0.00 | - | 5 | 50 | 17.92% |
| TLT250321C00083000 | 2024-05-21 3:06PM EDT | 83.00 | 10.83 | 9.85 | 10.00 | 0.00 | - | 5 | 6 | 17.69% |
| TLT250321C00084000 | 2024-05-29 1:11PM EDT | 84.00 | 7.95 | 9.10 | 9.25 | 0.00 | - | 6 | 14 | 17.38% |
| TLT250321C00085000 | 2024-05-31 10:00AM EDT | 85.00 | 8.50 | 8.45 | 8.55 | +1.20 | +16.44% | 5 | 49 | 17.18% |
| TLT250321C00086000 | 2024-05-24 10:44AM EDT | 86.00 | 8.37 | 7.75 | 7.90 | 0.00 | - | 1 | 22 | 17.05% |
| TLT250321C00087000 | 2024-05-31 11:10AM EDT | 87.00 | 7.16 | 7.15 | 7.30 | +0.91 | +14.56% | 20 | 76 | 17.01% |
| TLT250321C00088000 | 2024-05-30 10:56AM EDT | 88.00 | 6.05 | 6.55 | 6.70 | 0.00 | - | 6 | 191 | 16.86% |
| TLT250321C00089000 | 2024-05-29 11:30AM EDT | 89.00 | 5.20 | 5.95 | 6.10 | 0.00 | - | 30 | 137 | 16.64% |
| TLT250321C00090000 | 2024-05-31 11:10AM EDT | 90.00 | 5.45 | 5.45 | 5.55 | +0.35 | +6.86% | 7 | 9,324 | 16.48% |
| TLT250321C00091000 | 2024-05-29 3:52PM EDT | 91.00 | 4.30 | 4.95 | 5.05 | 0.00 | - | 5 | 129 | 16.38% |
| TLT250321C00092000 | 2024-05-31 11:06AM EDT | 92.00 | 4.55 | 4.45 | 4.60 | +0.35 | +8.33% | 11 | 163 | 16.35% |
| TLT250321C00093000 | 2024-05-29 11:41AM EDT | 93.00 | 4.10 | 4.05 | 4.15 | +0.70 | +20.59% | 176 | 268 | 16.23% |
| TLT250321C00094000 | 2024-05-31 9:37AM EDT | 94.00 | 3.70 | 3.65 | 3.75 | +0.53 | +16.72% | 12 | 617 | 16.18% |
| TLT250321C00095000 | 2024-05-31 11:26AM EDT | 95.00 | 3.40 | 3.25 | 3.40 | +0.35 | +11.48% | 17 | 975 | 16.19% |
| TLT250321C00096000 | 2024-05-31 2:41PM EDT | 96.00 | 2.92 | 2.95 | 3.05 | +0.19 | +6.96% | 25 | 176 | 16.11% |
| TLT250321C00097000 | 2024-05-30 2:59PM EDT | 97.00 | 2.45 | 2.65 | 2.74 | 0.00 | - | 1 | 129 | 16.09% |
| TLT250321C00098000 | 2024-05-31 3:07PM EDT | 98.00 | 2.32 | 2.37 | 2.46 | +0.17 | +7.91% | 4 | 1,112 | 16.08% |
| TLT250321C00099000 | 2024-05-29 9:40AM EDT | 99.00 | 2.12 | 2.12 | 2.20 | +0.28 | +15.22% | 90 | 235 | 16.05% |
| TLT250321C00100000 | 2024-05-31 2:59PM EDT | 100.00 | 1.89 | 1.90 | 1.97 | +0.12 | +6.78% | 84 | 1,901 | 16.07% |
| TLT250321C00101000 | 2024-04-22 1:16PM EDT | 101.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250321C00102000 | 2024-05-20 9:35AM EDT | 102.00 | 1.78 | 1.52 | 1.60 | 0.00 | - | 2 | 145 | 16.20% |
| TLT250321C00103000 | 2024-05-31 3:50PM EDT | 103.00 | 1.37 | 1.36 | 1.42 | +0.05 | +3.79% | 1 | 71 | 16.18% |
| TLT250321C00104000 | 2024-05-02 10:28AM EDT | 104.00 | 1.15 | 1.22 | 1.28 | 0.00 | - | 49 | 105 | 16.26% |
| TLT250321C00105000 | 2024-05-29 11:00AM EDT | 105.00 | 0.94 | 1.09 | 1.16 | 0.00 | - | 50 | 427 | 16.38% |
| TLT250321C00106000 | 2024-05-28 1:46PM EDT | 106.00 | 0.94 | 0.99 | 1.05 | 0.00 | - | 3 | 131 | 16.49% |
| TLT250321C00107000 | 2024-05-24 3:01PM EDT | 107.00 | 1.00 | 0.89 | 0.95 | 0.00 | - | 9 | 188 | 16.60% |
| TLT250321C00108000 | 2024-05-28 11:33AM EDT | 108.00 | 0.81 | 0.80 | 0.87 | 0.00 | - | 1 | 21 | 16.76% |
| TLT250321C00109000 | 2024-05-29 9:52AM EDT | 109.00 | 0.64 | 0.73 | 0.79 | 0.00 | - | 5 | 28 | 16.88% |
| TLT250321C00110000 | 2024-05-31 12:11PM EDT | 110.00 | 0.70 | 0.67 | 0.72 | +0.06 | +9.38% | 4 | 1,411 | 17.01% |
| TLT250321C00111000 | 2024-05-28 9:30AM EDT | 111.00 | 0.68 | 0.62 | 0.66 | 0.00 | - | 2 | 17 | 17.16% |
| TLT250321C00112000 | 2024-04-29 3:12PM EDT | 112.00 | 0.59 | 0.49 | 0.53 | 0.00 | - | 5 | 515 | 16.76% |
| TLT250321C00113000 | 2024-04-25 12:06PM EDT | 113.00 | 0.54 | 0.56 | 0.59 | 0.00 | - | 1 | 41 | 17.73% |
| TLT250321C00114000 | 2024-04-17 1:00PM EDT | 114.00 | 0.57 | 0.57 | 0.61 | 0.00 | - | 3 | 22 | 18.38% |
| TLT250321C00115000 | 2024-05-29 10:29AM EDT | 115.00 | 0.43 | 0.45 | 0.50 | 0.00 | - | 12 | 1,194 | 18.02% |
| TLT250321C00116000 | 2024-04-25 12:06PM EDT | 116.00 | 0.44 | 0.45 | 0.48 | 0.00 | - | 11 | 21 | 18.34% |
| TLT250321C00117000 | 2024-05-21 10:06AM EDT | 117.00 | 0.46 | 0.40 | 0.44 | 0.00 | - | 10 | 1,107 | 18.46% |
| TLT250321C00118000 | 2024-05-28 12:09PM EDT | 118.00 | 0.37 | 0.37 | 0.41 | 0.00 | - | 142 | 119 | 18.63% |
| TLT250321C00119000 | 2024-04-08 2:03PM EDT | 119.00 | 0.54 | 0.37 | 0.41 | 0.00 | - | 1 | 30 | 19.07% |
| TLT250321C00120000 | 2024-05-29 10:46AM EDT | 120.00 | 0.31 | 0.33 | 0.37 | 0.00 | - | 5 | 4,995 | 19.12% |
| TLT250321C00121000 | 2024-04-10 12:08PM EDT | 121.00 | 0.44 | 0.32 | 0.36 | 0.00 | - | 2,998 | 4,499 | 19.43% |
| TLT250321C00122000 | 2024-05-23 9:45AM EDT | 122.00 | 0.34 | 0.30 | 0.35 | 0.00 | - | 2 | 4 | 19.75% |
| TLT250321C00123000 | 2024-05-28 12:09PM EDT | 123.00 | 0.29 | 0.28 | 0.32 | 0.00 | - | 142 | 72 | 19.83% |
| TLT250321C00125000 | 2024-05-29 11:12AM EDT | 125.00 | 0.24 | 0.25 | 0.29 | 0.00 | - | 3 | 115 | 20.26% |
| TLT250321C00127000 | 2024-04-11 10:06AM EDT | 127.00 | 0.34 | 0.24 | 0.30 | 0.00 | - | 1 | 2 | 21.17% |
| TLT250321C00128000 | 2024-04-30 9:30AM EDT | 128.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 6.25% |
| TLT250321C00130000 | 2024-05-13 10:30AM EDT | 130.00 | 0.22 | 0.20 | 0.24 | 0.00 | - | 2 | 66 | 21.46% |
| TLT250321C00135000 | 2024-04-29 9:30AM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 1,106 | 12.50% |
| TLT250321C00140000 | 2024-05-29 1:01PM EDT | 140.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 16 | 1,546 | 23.39% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250321P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TLT250321P00050000 | 2024-04-01 11:35AM EDT | 50.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | - | 1 | 30.57% |
| TLT250321P00057000 | 2024-04-11 9:36AM EDT | 57.00 | 0.13 | 0.05 | 0.11 | 0.00 | - | 2 | 702 | 24.81% |
| TLT250321P00063000 | 2024-05-10 1:01PM EDT | 63.00 | 0.15 | 0.09 | 0.13 | 0.00 | - | - | 10 | 20.56% |
| TLT250321P00064000 | 2024-05-08 9:36AM EDT | 64.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 2 | 2 | 20.22% |
| TLT250321P00065000 | 2024-04-02 9:52AM EDT | 65.00 | 0.20 | 0.19 | 0.27 | 0.00 | - | - | 20 | 21.63% |
| TLT250321P00067000 | 2024-05-31 2:38PM EDT | 67.00 | 0.16 | 0.15 | 0.19 | -0.04 | -20.00% | 5 | 105 | 18.68% |
| TLT250321P00068000 | 2024-05-30 11:56AM EDT | 68.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 60 | 70 | 18.21% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 70.00 | 0.45 | 0.22 | 0.26 | 0.00 | - | 1 | 66 | 17.38% |
| TLT250321P00071000 | 2024-05-10 1:01PM EDT | 71.00 | 0.33 | 0.25 | 0.29 | 0.00 | - | 4 | 12 | 16.97% |
| TLT250321P00072000 | 2024-05-20 2:47PM EDT | 72.00 | 0.31 | 0.29 | 0.33 | 0.00 | - | 20 | 40 | 16.63% |
| TLT250321P00073000 | 2024-04-15 12:45PM EDT | 73.00 | 0.65 | 0.32 | 0.36 | 0.00 | - | - | 11 | 16.14% |
| TLT250321P00074000 | 2024-04-30 9:41AM EDT | 74.00 | 0.73 | 0.40 | 0.50 | 0.00 | - | 1 | 58 | 16.60% |
| TLT250321P00075000 | 2024-05-28 2:08PM EDT | 75.00 | 0.48 | 0.44 | 0.49 | 0.00 | - | 9 | 276 | 15.66% |
| TLT250321P00076000 | 2024-05-28 3:23PM EDT | 76.00 | 0.57 | 0.52 | 0.56 | 0.00 | - | 60 | 65 | 15.35% |
| TLT250321P00077000 | 2024-05-29 12:58PM EDT | 77.00 | 0.80 | 0.60 | 0.65 | 0.00 | - | 1 | 1,009 | 15.11% |
| TLT250321P00078000 | 2024-05-28 11:52AM EDT | 78.00 | 0.67 | 0.71 | 0.76 | 0.00 | - | 100 | 105 | 14.92% |
| TLT250321P00079000 | 2024-05-29 10:44AM EDT | 79.00 | 0.90 | 0.83 | 0.88 | -0.15 | -14.29% | 1 | 110 | 14.69% |
| TLT250321P00080000 | 2024-05-31 2:19PM EDT | 80.00 | 1.01 | 0.97 | 1.03 | -0.03 | -2.88% | 764 | 358 | 14.53% |
| TLT250321P00081000 | 2024-05-21 10:11AM EDT | 81.00 | 1.03 | 1.14 | 1.19 | 0.00 | - | 4 | 170 | 14.33% |
| TLT250321P00082000 | 2024-05-29 11:37AM EDT | 82.00 | 1.68 | 1.33 | 1.39 | 0.00 | - | 2 | 69 | 14.21% |
| TLT250321P00083000 | 2024-05-30 11:33AM EDT | 83.00 | 1.72 | 1.53 | 1.61 | 0.00 | - | 10 | 549 | 14.06% |
| TLT250321P00084000 | 2024-05-29 10:59AM EDT | 84.00 | 2.21 | 1.79 | 1.87 | 0.00 | - | 55 | 335 | 13.97% |
| TLT250321P00085000 | 2024-05-31 12:02PM EDT | 85.00 | 2.16 | 2.06 | 2.14 | -0.45 | -17.24% | 36 | 1,898 | 13.81% |
| TLT250321P00086000 | 2024-05-31 11:41AM EDT | 86.00 | 2.48 | 2.37 | 2.45 | +0.42 | +20.39% | 2 | 382 | 13.68% |
| TLT250321P00087000 | 2024-05-31 2:36PM EDT | 87.00 | 2.79 | 2.70 | 2.79 | -0.14 | -4.78% | 52 | 511 | 13.54% |
| TLT250321P00088000 | 2024-05-16 2:45PM EDT | 88.00 | 2.70 | 3.05 | 3.20 | 0.00 | - | 251 | 660 | 13.53% |
| TLT250321P00089000 | 2024-05-31 12:19PM EDT | 89.00 | 3.61 | 3.45 | 3.60 | -0.60 | -14.25% | 1 | 1,262 | 13.36% |
| TLT250321P00090000 | 2024-05-31 11:36AM EDT | 90.00 | 3.95 | 3.90 | 4.05 | -0.40 | -9.20% | 25 | 9,991 | 13.24% |
| TLT250321P00091000 | 2024-05-31 11:41AM EDT | 91.00 | 4.54 | 4.40 | 4.50 | -0.54 | -10.63% | 2 | 463 | 13.01% |
| TLT250321P00092000 | 2024-05-28 1:47PM EDT | 92.00 | 5.11 | 4.90 | 5.05 | 0.00 | - | 6 | 858 | 12.97% |
| TLT250321P00093000 | 2024-05-29 10:02AM EDT | 93.00 | 6.23 | 5.45 | 5.60 | 0.00 | - | 3 | 204 | 12.82% |
| TLT250321P00094000 | 2024-05-20 2:47PM EDT | 94.00 | 5.75 | 6.05 | 6.20 | 0.00 | - | 20 | 771 | 12.71% |
| TLT250321P00095000 | 2024-05-29 12:57PM EDT | 95.00 | 7.83 | 6.65 | 6.80 | 0.00 | - | 20 | 164 | 12.48% |
| TLT250321P00096000 | 2024-05-22 11:00AM EDT | 96.00 | 6.60 | 7.30 | 7.45 | 0.00 | - | 50 | 73 | 12.28% |
| TLT250321P00098000 | 2024-05-29 12:08PM EDT | 98.00 | 10.08 | 8.75 | 8.90 | 0.00 | - | 4 | 14 | 12.06% |
| TLT250321P00100000 | 2024-05-21 1:50PM EDT | 100.00 | 9.51 | 10.30 | 10.45 | 0.00 | - | 13 | 193 | 11.72% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 104.00 | 12.70 | 14.40 | 14.55 | 0.00 | - | 3 | 3 | 14.98% |
| TLT250321P00105000 | 2024-05-29 12:57PM EDT | 105.00 | 16.36 | 14.65 | 14.90 | 0.00 | - | - | 20 | 11.70% |
| TLT250321P00106000 | 2024-04-29 9:39AM EDT | 106.00 | 17.77 | 17.20 | 17.40 | 0.00 | - | - | 10 | 20.18% |
| TLT250321P00107000 | 2024-04-29 9:40AM EDT | 107.00 | 18.77 | 18.20 | 18.40 | 0.00 | - | - | 10 | 20.87% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 109.00 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 13.38% |
| TLT250321P00110000 | 2024-05-13 11:08AM EDT | 110.00 | 19.60 | 19.70 | 19.80 | 0.00 | - | 50 | 0 | 13.38% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 115.00 | 26.48 | 23.55 | 23.75 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250321P00120000 | 2024-05-03 2:20PM EDT | 120.00 | 30.27 | 29.70 | 29.80 | 0.00 | - | 1 | 0 | 17.85% |
| TLT250321P00125000 | 2024-03-28 3:47PM EDT | 125.00 | 30.55 | 36.90 | 37.10 | 0.00 | - | 1 | 0 | 34.78% |
| TLT250321P00130000 | 2024-03-27 2:27PM EDT | 130.00 | 35.68 | 41.90 | 42.10 | 0.00 | - | 1 | 0 | 37.34% |
| TLT250321P00140000 | 2024-05-03 9:37AM EDT | 140.00 | 50.06 | 49.70 | 49.80 | 0.00 | - | 2 | 0 | 25.24% |
© 2024 Yahoo. All rights reserved.