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 | 2024-05-13 11:08AM EDT | 65.00 | 25.85 | 27.90 | 28.15 | 0.00 | - | 8 | 44 | 0.00% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 70.00 | 23.70 | 19.60 | 21.90 | 0.00 | - | 5 | 7 | 0.00% |
| TLT250331C00075000 | 2024-06-13 10:20AM EDT | 75.00 | 19.20 | 20.50 | 20.75 | 0.00 | - | 1 | 64 | 22.88% |
| TLT250331C00080000 | 2024-06-14 9:43AM EDT | 80.00 | 16.00 | 16.00 | 16.20 | +0.61 | +3.96% | 3 | 258 | 20.50% |
| TLT250331C00081000 | 2024-05-30 11:38AM EDT | 81.00 | 10.90 | 15.10 | 15.30 | 0.00 | - | 1 | 2 | 19.97% |
| TLT250331C00082000 | 2024-05-29 12:44PM EDT | 82.00 | 9.50 | 14.25 | 14.50 | 0.00 | - | 16 | 17 | 19.86% |
| TLT250331C00084000 | 2024-05-30 10:25AM EDT | 84.00 | 8.60 | 12.65 | 12.85 | 0.00 | - | 1 | 51 | 19.21% |
| TLT250331C00085000 | 2024-05-24 1:17PM EDT | 85.00 | 9.20 | 11.85 | 12.05 | 0.00 | - | 3 | 107 | 18.90% |
| TLT250331C00086000 | 2024-06-04 3:53PM EDT | 86.00 | 9.77 | 11.10 | 11.25 | 0.00 | - | 2 | 32 | 18.52% |
| TLT250331C00087000 | 2024-05-22 3:05PM EDT | 87.00 | 8.15 | 10.35 | 10.55 | 0.00 | - | 1 | 21 | 18.45% |
| TLT250331C00088000 | 2024-06-14 10:13AM EDT | 88.00 | 9.70 | 9.65 | 9.80 | +1.15 | +13.45% | 1 | 202 | 18.12% |
| TLT250331C00089000 | 2024-06-14 10:08AM EDT | 89.00 | 9.15 | 8.95 | 9.10 | +0.90 | +10.91% | 3 | 64 | 17.90% |
| TLT250331C00090000 | 2024-06-14 3:25PM EDT | 90.00 | 8.30 | 8.30 | 8.45 | +2.40 | +40.68% | 1 | 275 | 17.76% |
| TLT250331C00091000 | 2024-06-06 2:10PM EDT | 91.00 | 7.73 | 7.65 | 7.80 | +0.78 | +11.22% | 1 | 6,148 | 17.55% |
| TLT250331C00092000 | 2024-06-13 1:19PM EDT | 92.00 | 6.54 | 7.05 | 7.20 | 0.00 | - | 1 | 236 | 17.41% |
| TLT250331C00093000 | 2024-06-13 9:40AM EDT | 93.00 | 5.60 | 6.50 | 6.65 | 0.00 | - | 1 | 6,201 | 17.35% |
| TLT250331C00094000 | 2024-06-14 10:06AM EDT | 94.00 | 6.00 | 5.95 | 6.10 | +0.50 | +9.09% | 1 | 164 | 17.20% |
| TLT250331C00095000 | 2024-06-12 10:38AM EDT | 95.00 | 5.45 | 5.45 | 5.60 | +0.68 | +14.26% | 4 | 229 | 17.13% |
| TLT250331C00096000 | 2024-06-06 9:40AM EDT | 96.00 | 4.42 | 5.00 | 5.10 | 0.00 | - | 6 | 261 | 16.97% |
| TLT250331C00097000 | 2024-06-04 9:48AM EDT | 97.00 | 3.65 | 4.55 | 4.70 | 0.00 | - | 1 | 186 | 17.03% |
| TLT250331C00098000 | 2024-06-14 2:50PM EDT | 98.00 | 4.10 | 4.15 | 4.25 | +0.65 | +18.84% | 1 | 241 | 16.86% |
| TLT250331C00099000 | 2024-06-03 2:23PM EDT | 99.00 | 2.70 | 3.75 | 3.90 | 0.00 | - | 1 | 92 | 16.91% |
| TLT250331C00100000 | 2024-06-14 3:46PM EDT | 100.00 | 3.42 | 3.40 | 3.55 | +0.36 | +11.76% | 6 | 417 | 16.89% |
| TLT250331C00101000 | 2024-06-11 9:50AM EDT | 101.00 | 2.07 | 3.10 | 3.20 | 0.00 | - | 16 | 271 | 16.79% |
| TLT250331C00102000 | 2024-06-07 11:37AM EDT | 102.00 | 2.05 | 2.83 | 2.91 | 0.00 | - | 6 | 204 | 16.80% |
| TLT250331C00103000 | 2024-05-23 1:44PM EDT | 103.00 | 1.59 | 2.56 | 2.64 | 0.00 | - | 1 | 205 | 16.81% |
| TLT250331C00104000 | 2024-06-13 2:27PM EDT | 104.00 | 1.99 | 2.32 | 2.39 | 0.00 | - | 101 | 276 | 16.82% |
| TLT250331C00105000 | 2024-06-14 9:46AM EDT | 105.00 | 2.06 | 2.10 | 2.17 | +0.75 | +57.25% | 90 | 275 | 16.86% |
| TLT250331C00106000 | 2024-06-13 3:22PM EDT | 106.00 | 1.65 | 1.90 | 1.97 | 0.00 | - | 1 | 100 | 16.91% |
| TLT250331C00107000 | 2024-06-06 10:54AM EDT | 107.00 | 1.46 | 1.72 | 1.80 | 0.00 | - | 5 | 712 | 17.01% |
| TLT250331C00108000 | 2024-06-03 11:47AM EDT | 108.00 | 1.02 | 1.56 | 1.63 | 0.00 | - | 3 | 710 | 17.05% |
| TLT250331C00109000 | 2024-06-12 3:23PM EDT | 109.00 | 1.05 | 1.41 | 1.47 | 0.00 | - | 1 | 6 | 17.07% |
| TLT250331C00110000 | 2024-06-14 3:46PM EDT | 110.00 | 1.29 | 1.28 | 1.34 | +0.20 | +18.35% | 208 | 1,989 | 17.16% |
| TLT250331C00111000 | 2024-06-10 3:32PM EDT | 111.00 | 0.72 | 1.16 | 1.22 | 0.00 | - | 107 | 150 | 17.25% |
| TLT250331C00112000 | 2024-06-12 12:07PM EDT | 112.00 | 0.88 | 1.05 | 1.11 | 0.00 | - | 5 | 7 | 17.33% |
| TLT250331C00113000 | 2024-04-18 12:40PM EDT | 113.00 | 0.67 | 0.63 | 0.68 | 0.00 | - | - | 2 | 15.54% |
| TLT250331C00114000 | 2024-06-05 10:18AM EDT | 114.00 | 0.70 | 0.88 | 0.95 | 0.00 | - | - | 2 | 17.66% |
| TLT250331C00115000 | 2024-06-14 12:23PM EDT | 115.00 | 0.80 | 0.80 | 0.86 | +0.11 | +15.94% | 13 | 1,199 | 17.73% |
| TLT250331C00120000 | 2024-06-13 2:15PM EDT | 120.00 | 0.49 | 0.55 | 0.59 | 0.00 | - | 6 | 227 | 18.52% |
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 | 0.08 | 0.13 | 0.00 | - | 3 | 4 | 21.29% |
| TLT250331P00070000 | 2024-05-13 3:59PM EDT | 70.00 | 0.30 | 0.16 | 0.23 | 0.00 | - | 1 | 6 | 19.43% |
| TLT250331P00075000 | 2024-05-20 3:27PM EDT | 75.00 | 0.48 | 0.27 | 0.33 | 0.00 | - | 50 | 266 | 16.90% |
| TLT250331P00080000 | 2024-06-06 11:27AM EDT | 80.00 | 0.75 | 0.57 | 0.62 | 0.00 | - | 10 | 54 | 15.33% |
| TLT250331P00081000 | 2024-06-12 11:26AM EDT | 81.00 | 0.84 | 0.67 | 0.71 | 0.00 | - | 2 | 10 | 15.08% |
| TLT250331P00083000 | 2024-05-28 1:01PM EDT | 83.00 | 1.54 | 0.89 | 0.97 | 0.00 | - | 3 | 4 | 14.79% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 84.00 | 2.70 | 1.84 | 1.92 | 0.00 | - | - | 10 | 18.17% |
| TLT250331P00085000 | 2024-06-10 12:07PM EDT | 85.00 | 2.04 | 1.21 | 1.30 | 0.00 | - | 5 | 320 | 14.48% |
| TLT250331P00086000 | 2024-06-10 3:35PM EDT | 86.00 | 2.28 | 1.42 | 1.49 | 0.00 | - | 10 | 261 | 14.30% |
| TLT250331P00087000 | 2024-06-14 9:47AM EDT | 87.00 | 1.67 | 1.64 | 1.72 | -0.28 | -14.36% | 1 | 140 | 14.19% |
| TLT250331P00088000 | 2024-06-13 2:18PM EDT | 88.00 | 2.07 | 1.90 | 1.98 | 0.00 | - | 76 | 230 | 14.09% |
| TLT250331P00089000 | 2024-06-14 12:59PM EDT | 89.00 | 2.25 | 2.17 | 2.26 | -0.27 | -10.71% | 31 | 64 | 13.96% |
| TLT250331P00090000 | 2024-06-14 11:50AM EDT | 90.00 | 2.56 | 2.48 | 2.57 | -0.89 | -25.80% | 4 | 115 | 13.83% |
| TLT250331P00091000 | 2024-06-14 3:01PM EDT | 91.00 | 2.88 | 2.83 | 2.92 | -0.34 | -10.56% | 1 | 75 | 13.73% |
| TLT250331P00092000 | 2024-06-14 1:51PM EDT | 92.00 | 3.25 | 3.20 | 3.30 | -1.31 | -28.73% | 1 | 59 | 13.63% |
| TLT250331P00093000 | 2024-06-14 11:47AM EDT | 93.00 | 3.65 | 3.60 | 3.70 | -0.75 | -17.05% | 1 | 20 | 13.48% |
| TLT250331P00094000 | 2024-06-12 3:15PM EDT | 94.00 | 4.05 | 4.05 | 4.15 | -0.62 | -13.28% | 2 | 5 | 13.39% |
| TLT250331P00095000 | 2024-06-14 3:30PM EDT | 95.00 | 4.59 | 4.50 | 4.65 | -0.21 | -4.38% | 7 | 60 | 13.34% |
| TLT250331P00096000 | 2024-05-30 11:06AM EDT | 96.00 | 8.00 | 5.00 | 5.15 | 0.00 | - | 2 | 9 | 13.18% |
| TLT250331P00097000 | 2024-05-08 10:09AM EDT | 97.00 | 8.30 | 7.30 | 7.45 | 0.00 | - | 1 | 3 | 18.31% |
| TLT250331P00098000 | 2024-05-13 3:59PM EDT | 98.00 | 9.02 | 7.25 | 7.40 | 0.00 | - | 1 | 141 | 16.34% |
| TLT250331P00099000 | 2024-05-13 3:59PM EDT | 99.00 | 9.77 | 7.95 | 8.10 | 0.00 | - | 1 | 0 | 16.54% |
| TLT250331P00100000 | 2024-06-14 9:47AM EDT | 100.00 | 7.46 | 7.40 | 7.60 | -0.76 | -9.25% | 2 | 43 | 12.86% |
| TLT250331P00102000 | 2024-05-30 11:46AM EDT | 102.00 | 12.68 | 8.80 | 9.00 | 0.00 | - | 4 | 4 | 12.63% |
| TLT250331P00105000 | 2024-06-14 9:46AM EDT | 105.00 | 11.32 | 11.10 | 11.30 | -2.88 | -20.28% | 90 | 143 | 12.17% |
| TLT250331P00107000 | 2024-04-29 9:41AM EDT | 107.00 | 18.74 | 18.20 | 18.35 | 0.00 | - | - | 10 | 31.21% |
| TLT250331P00108000 | 2024-06-11 9:35AM EDT | 108.00 | 16.92 | 13.65 | 13.90 | 0.00 | - | - | 10 | 12.07% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 109.00 | 18.49 | 18.75 | 18.95 | 0.00 | - | 10 | 0 | 28.44% |
| TLT250331P00110000 | 2024-05-07 10:41AM EDT | 110.00 | 18.95 | 16.75 | 16.90 | 0.00 | - | 1 | 1 | 18.20% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 115.00 | 24.80 | 24.75 | 24.95 | 0.00 | - | 10 | 0 | 32.97% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 120.00 | 31.86 | 28.55 | 28.70 | 0.00 | - | - | 0 | 31.84% |
© 2024 Yahoo. All rights reserved.