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 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331C00065000 | 2024-06-24 11:50AM EDT | 65.00 | 29.10 | 28.35 | 28.55 | 0.00 | - | 20 | 49 | 25.64% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 70.00 | 23.70 | 19.60 | 21.90 | 0.00 | - | 5 | 7 | 0.00% |
| TLT250331C00075000 | 2024-06-26 3:57PM EDT | 75.00 | 18.95 | 18.95 | 19.15 | -1.15 | -5.72% | 5 | 66 | 21.73% |
| TLT250331C00080000 | 2024-06-26 12:20PM EDT | 80.00 | 14.72 | 14.50 | 14.70 | -0.58 | -3.79% | 1 | 264 | 19.79% |
| TLT250331C00081000 | 2024-05-30 11:38AM EDT | 81.00 | 10.90 | 13.65 | 13.85 | 0.00 | - | 1 | 2 | 19.45% |
| TLT250331C00082000 | 2024-05-29 12:44PM EDT | 82.00 | 9.50 | 12.85 | 13.00 | 0.00 | - | 16 | 17 | 19.04% |
| TLT250331C00084000 | 2024-05-30 10:25AM EDT | 84.00 | 8.60 | 11.25 | 11.40 | 0.00 | - | 1 | 51 | 18.48% |
| TLT250331C00085000 | 2024-06-26 1:22PM EDT | 85.00 | 10.73 | 10.50 | 10.65 | +1.53 | +16.63% | 1 | 107 | 18.29% |
| TLT250331C00086000 | 2024-06-04 3:53PM EDT | 86.00 | 9.77 | 9.75 | 9.90 | 0.00 | - | 2 | 32 | 18.02% |
| TLT250331C00087000 | 2024-05-22 3:05PM EDT | 87.00 | 8.15 | 9.70 | 9.85 | 0.00 | - | 1 | 21 | 20.12% |
| TLT250331C00088000 | 2024-06-18 11:03AM EDT | 88.00 | 9.07 | 8.40 | 8.50 | 0.00 | - | 1 | 200 | 17.60% |
| TLT250331C00089000 | 2024-06-18 12:38PM EDT | 89.00 | 8.70 | 7.75 | 7.85 | 0.00 | - | 1 | 64 | 17.44% |
| TLT250331C00090000 | 2024-06-26 11:05AM EDT | 90.00 | 7.20 | 7.10 | 7.25 | -0.55 | -7.10% | 3 | 263 | 17.36% |
| TLT250331C00091000 | 2024-06-14 10:13AM EDT | 91.00 | 7.73 | 6.55 | 6.65 | 0.00 | - | 1 | 6,147 | 17.19% |
| TLT250331C00092000 | 2024-06-21 10:33AM EDT | 92.00 | 6.50 | 6.00 | 6.10 | 0.00 | - | 2 | 239 | 17.08% |
| TLT250331C00093000 | 2024-06-13 9:40AM EDT | 93.00 | 5.50 | 5.45 | 5.55 | -0.10 | -1.79% | 1 | 6,201 | 16.90% |
| TLT250331C00094000 | 2024-06-20 9:30AM EDT | 94.00 | 5.75 | 4.95 | 5.10 | +0.53 | +10.15% | 1 | 222 | 16.93% |
| TLT250331C00095000 | 2024-06-26 12:46PM EDT | 95.00 | 4.60 | 4.55 | 4.65 | -0.50 | -9.80% | 7 | 231 | 16.88% |
| TLT250331C00096000 | 2024-06-26 2:26PM EDT | 96.00 | 4.15 | 4.10 | 4.20 | -0.45 | -9.78% | 5 | 261 | 16.74% |
| TLT250331C00097000 | 2024-06-04 9:48AM EDT | 97.00 | 3.65 | 3.70 | 3.85 | 0.00 | - | 1 | 186 | 16.82% |
| TLT250331C00098000 | 2024-06-18 1:59PM EDT | 98.00 | 3.95 | 3.35 | 3.45 | 0.00 | - | 10 | 241 | 16.66% |
| TLT250331C00099000 | 2024-06-17 9:42AM EDT | 99.00 | 3.27 | 3.05 | 3.15 | 0.00 | - | 1 | 92 | 16.74% |
| TLT250331C00100000 | 2024-06-26 12:46PM EDT | 100.00 | 2.82 | 2.76 | 2.83 | -0.18 | -6.00% | 18 | 452 | 16.68% |
| TLT250331C00101000 | 2024-06-17 9:59AM EDT | 101.00 | 2.70 | 2.48 | 2.56 | 0.00 | - | 2 | 269 | 16.69% |
| TLT250331C00102000 | 2024-06-07 11:37AM EDT | 102.00 | 2.05 | 2.24 | 2.31 | 0.00 | - | 6 | 204 | 16.71% |
| TLT250331C00103000 | 2024-06-18 1:07PM EDT | 103.00 | 2.41 | 2.01 | 2.09 | 0.00 | - | 40 | 245 | 16.76% |
| TLT250331C00104000 | 2024-06-13 2:27PM EDT | 104.00 | 1.99 | 1.82 | 1.88 | 0.00 | - | 101 | 276 | 16.77% |
| TLT250331C00105000 | 2024-06-24 9:39AM EDT | 105.00 | 1.83 | 1.63 | 1.70 | 0.00 | - | 1 | 220 | 16.83% |
| TLT250331C00106000 | 2024-06-13 3:22PM EDT | 106.00 | 1.65 | 1.47 | 1.54 | 0.00 | - | 1 | 100 | 16.92% |
| TLT250331C00107000 | 2024-06-06 10:54AM EDT | 107.00 | 1.46 | 1.32 | 1.39 | 0.00 | - | 5 | 712 | 16.98% |
| TLT250331C00108000 | 2024-06-26 11:35AM EDT | 108.00 | 1.21 | 1.19 | 1.25 | +0.19 | +18.63% | 1 | 710 | 17.02% |
| TLT250331C00109000 | 2024-06-12 3:23PM EDT | 109.00 | 1.05 | 1.08 | 1.13 | 0.00 | - | 1 | 6 | 17.10% |
| TLT250331C00110000 | 2024-06-24 3:48PM EDT | 110.00 | 1.02 | 0.97 | 1.03 | -0.12 | -10.53% | 1 | 1,830 | 17.22% |
| TLT250331C00111000 | 2024-06-24 11:54AM EDT | 111.00 | 0.95 | 0.88 | 0.94 | 0.00 | - | 1 | 154 | 17.35% |
| TLT250331C00112000 | 2024-06-12 12:07PM EDT | 112.00 | 0.88 | 0.80 | 0.86 | 0.00 | - | 5 | 7 | 17.48% |
| TLT250331C00113000 | 2024-04-18 12:40PM EDT | 113.00 | 0.67 | 0.63 | 0.68 | 0.00 | - | - | 2 | 16.94% |
| TLT250331C00114000 | 2024-06-05 10:18AM EDT | 114.00 | 0.70 | 0.67 | 0.72 | 0.00 | - | - | 2 | 17.75% |
| TLT250331C00115000 | 2024-06-25 3:15PM EDT | 115.00 | 0.75 | 0.61 | 0.67 | +0.03 | +4.17% | 2 | 1,213 | 17.96% |
| TLT250331C00120000 | 2024-06-25 9:30AM EDT | 120.00 | 0.51 | 0.42 | 0.48 | +0.03 | +6.25% | 3 | 230 | 18.98% |
PutsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331P00065000 | 2024-05-29 9:47AM EDT | 65.00 | 0.16 | 0.09 | 0.13 | 0.00 | - | 3 | 4 | 20.90% |
| TLT250331P00070000 | 2024-05-13 3:59PM EDT | 70.00 | 0.30 | 0.16 | 0.23 | 0.00 | - | 1 | 6 | 18.99% |
| TLT250331P00075000 | 2024-06-24 10:37AM EDT | 75.00 | 0.28 | 0.32 | 0.36 | 0.00 | - | 10 | 219 | 16.63% |
| TLT250331P00080000 | 2024-06-06 11:27AM EDT | 80.00 | 0.75 | 0.67 | 0.73 | 0.00 | - | 10 | 54 | 15.31% |
| TLT250331P00081000 | 2024-06-12 11:26AM EDT | 81.00 | 0.84 | 0.79 | 0.84 | 0.00 | - | 2 | 10 | 15.06% |
| TLT250331P00083000 | 2024-06-20 10:23AM EDT | 83.00 | 1.03 | 1.08 | 1.14 | 0.00 | - | 10 | 14 | 14.74% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 84.00 | 2.70 | 1.84 | 1.92 | 0.00 | - | - | 10 | 17.16% |
| TLT250331P00085000 | 2024-06-26 3:02PM EDT | 85.00 | 1.47 | 1.46 | 1.53 | +0.17 | +13.08% | 3 | 323 | 14.45% |
| TLT250331P00086000 | 2024-06-26 10:22AM EDT | 86.00 | 1.64 | 1.70 | 1.76 | -0.64 | -28.07% | 1 | 261 | 14.30% |
| TLT250331P00087000 | 2024-06-17 12:40PM EDT | 87.00 | 1.85 | 1.96 | 2.02 | 0.00 | - | 53 | 184 | 14.15% |
| TLT250331P00088000 | 2024-06-24 11:17AM EDT | 88.00 | 2.01 | 2.25 | 2.31 | 0.00 | - | 11 | 272 | 14.02% |
| TLT250331P00089000 | 2024-06-26 2:27PM EDT | 89.00 | 2.56 | 2.58 | 2.64 | +0.25 | +10.82% | 83 | 139 | 13.92% |
| TLT250331P00090000 | 2024-06-26 12:10PM EDT | 90.00 | 2.87 | 2.93 | 3.00 | +0.22 | +8.30% | 32 | 252 | 13.81% |
| TLT250331P00091000 | 2024-06-26 11:46AM EDT | 91.00 | 3.29 | 3.30 | 3.40 | +0.41 | +14.24% | 1 | 75 | 13.72% |
| TLT250331P00092000 | 2024-06-14 1:51PM EDT | 92.00 | 3.25 | 3.75 | 3.85 | 0.00 | - | 1 | 58 | 13.67% |
| TLT250331P00093000 | 2024-06-26 10:27AM EDT | 93.00 | 4.12 | 4.20 | 4.30 | +0.10 | +2.49% | 2 | 30 | 13.52% |
| TLT250331P00094000 | 2024-06-25 10:03AM EDT | 94.00 | 4.20 | 4.70 | 4.80 | -0.13 | -3.00% | 1 | 77 | 13.41% |
| TLT250331P00095000 | 2024-06-17 9:38AM EDT | 95.00 | 5.20 | 5.20 | 5.35 | +0.15 | +2.97% | 5 | 59 | 13.34% |
| TLT250331P00096000 | 2024-05-30 11:06AM EDT | 96.00 | 8.00 | 5.80 | 5.90 | 0.00 | - | 2 | 9 | 13.16% |
| TLT250331P00097000 | 2024-05-08 10:09AM EDT | 97.00 | 8.30 | 7.30 | 7.45 | 0.00 | - | 1 | 3 | 16.05% |
| TLT250331P00098000 | 2024-05-13 3:59PM EDT | 98.00 | 9.02 | 7.25 | 7.40 | 0.00 | - | 1 | 141 | 13.76% |
| TLT250331P00099000 | 2024-05-13 3:59PM EDT | 99.00 | 9.77 | 7.95 | 8.10 | 0.00 | - | 1 | 0 | 13.76% |
| TLT250331P00100000 | 2024-06-14 9:50AM EDT | 100.00 | 7.46 | 8.40 | 8.55 | 0.00 | - | 2 | 45 | 12.76% |
| TLT250331P00102000 | 2024-05-30 11:46AM EDT | 102.00 | 12.68 | 9.90 | 10.10 | 0.00 | - | 4 | 4 | 12.71% |
| TLT250331P00105000 | 2024-06-14 9:50AM EDT | 105.00 | 11.32 | 12.35 | 12.55 | 0.00 | - | 90 | 127 | 12.31% |
| TLT250331P00107000 | 2024-04-29 9:41AM EDT | 107.00 | 18.74 | 18.20 | 18.35 | 0.00 | - | - | 10 | 28.63% |
| TLT250331P00108000 | 2024-06-11 9:35AM EDT | 108.00 | 16.92 | 15.05 | 15.25 | 0.00 | - | - | 10 | 12.26% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 109.00 | 18.49 | 18.75 | 18.95 | 0.00 | - | 10 | 0 | 25.31% |
| TLT250331P00110000 | 2024-05-07 10:41AM EDT | 110.00 | 18.95 | 16.75 | 16.90 | 0.00 | - | 1 | 1 | 9.23% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 115.00 | 24.80 | 24.75 | 24.95 | 0.00 | - | 10 | 0 | 29.59% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 120.00 | 31.86 | 28.55 | 28.70 | 0.00 | - | - | 0 | 27.34% |
© 2024 Yahoo. All rights reserved.