Canada markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
94.67+0.79 (+0.84%)
At close: 04:00PM EDT
94.65 -0.02 (-0.02%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforMay 16, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT250516C000470002024-05-24 11:20AM EDT47.0044.2745.0050.000.00-1062.50%
TLT250516C000540002024-05-24 11:31AM EDT54.0037.2538.5043.000.00-1152.32%
TLT250516C000700002024-06-13 3:00PM EDT70.0024.6025.1525.450.00-2062323.57%
TLT250516C000730002024-05-23 2:17PM EDT73.0019.4021.4022.700.00--2322.69%
TLT250516C000740002024-06-10 11:19AM EDT74.0018.1521.4521.750.00-102822.11%
TLT250516C000750002024-06-13 1:25PM EDT75.0020.0520.5520.850.00-92721.80%
TLT250516C000770002024-06-10 10:01AM EDT77.0015.6518.7519.050.00--121.07%
TLT250516C000780002024-06-12 2:39PM EDT78.0016.8017.8518.150.00--720.64%
TLT250516C000790002024-06-13 11:52AM EDT79.0016.3517.0017.300.00-1920.42%
TLT250516C000800002024-06-13 12:23PM EDT80.0015.4016.1516.400.00-240519.92%
TLT250516C000810002024-06-13 10:21AM EDT81.0014.4015.2515.600.00-2319.81%
TLT250516C000820002024-06-12 11:40AM EDT82.0013.6114.4514.750.00-11319.43%
TLT250516C000830002024-06-13 10:57AM EDT83.0012.5013.6513.950.00-1619.21%
TLT250516C000840002024-06-05 10:49AM EDT84.0011.7512.8513.150.00--618.92%
TLT250516C000850002024-06-14 3:00PM EDT85.0012.1212.1012.40+0.77+6.78%222218.76%
TLT250516C000860002024-06-13 1:11PM EDT86.0011.1911.3511.650.00-11318.54%
TLT250516C000870002024-06-12 3:23PM EDT87.009.4210.6010.900.00-41518.26%
TLT250516C000880002024-06-14 1:33PM EDT88.0010.059.9010.20+0.80+8.65%55218.07%
TLT250516C000890002024-06-14 9:56AM EDT89.009.359.259.55+1.45+18.35%13817.98%
TLT250516C000900002024-06-14 12:56PM EDT90.008.608.658.90+0.40+4.88%498,41317.81%
TLT250516C000910002024-06-14 12:17PM EDT91.008.058.008.30+0.55+7.33%877117.73%
TLT250516C000920002024-06-14 1:23PM EDT92.007.457.407.70+0.65+9.56%310117.57%
TLT250516C000930002024-06-14 3:53PM EDT93.007.056.859.10+0.45+6.82%1510722.97%
TLT250516C000940002024-06-14 3:18PM EDT94.006.456.306.60+0.55+9.32%269117.34%
TLT250516C000950002024-06-13 2:23PM EDT95.005.825.806.10+0.52+9.81%2076717.26%
TLT250516C000960002024-06-14 3:31PM EDT96.005.505.355.60+0.50+10.00%116317.12%
TLT250516C000970002024-06-13 9:39AM EDT97.004.354.905.150.00-121917.04%
TLT250516C000980002024-06-14 2:18PM EDT98.004.554.454.75+0.26+6.06%219617.03%
TLT250516C000990002024-06-12 10:28AM EDT99.003.654.054.350.00-115516.95%
TLT250516C001000002024-06-14 3:44PM EDT100.003.953.754.00+0.35+9.72%19894516.95%
TLT250516C001010002024-06-12 9:30AM EDT101.003.003.403.650.00-110216.88%
TLT250516C001020002024-06-14 3:46PM EDT102.003.313.203.35+0.42+14.53%10047516.90%
TLT250516C001030002024-06-14 11:29AM EDT103.002.892.865.10+0.27+10.31%118922.87%
TLT250516C001040002024-06-14 11:44AM EDT104.002.702.612.79+0.24+9.76%3012516.86%
TLT250516C001050002024-06-14 3:47PM EDT105.002.452.392.56+0.23+10.36%4137916.91%
TLT250516C001060002024-06-14 3:31PM EDT106.002.262.182.35+0.26+13.00%351216.97%
TLT250516C001070002024-06-12 12:12PM EDT107.001.811.992.160.00-11317.04%
TLT250516C001080002024-06-14 3:46PM EDT108.001.981.811.98+0.32+19.28%10028117.09%
TLT250516C001090002024-06-13 3:49PM EDT109.001.601.671.820.00-1217.17%
TLT250516C001100002024-06-14 3:25PM EDT110.001.621.531.67+0.22+15.71%81,85817.24%
TLT250516C001110002024-06-11 12:06PM EDT111.001.011.371.530.00--3117.30%
TLT250516C001120002024-06-14 10:24AM EDT112.001.371.261.41+0.37+37.00%79017.40%
TLT250516C001130002024-06-10 12:39PM EDT113.000.831.141.290.00--217.44%
TLT250516C001150002024-06-14 2:23PM EDT115.001.020.951.10+0.08+8.51%566717.65%
TLT250516C001170002024-06-03 11:07AM EDT117.000.640.800.940.00-2217.87%
TLT250516C001190002024-06-14 2:42PM EDT119.000.750.680.81+0.07+10.29%13518.12%
TLT250516C001200002024-06-14 12:58PM EDT120.000.690.630.76+0.06+9.52%66141918.27%
TLT250516C001240002024-06-07 9:39AM EDT124.000.460.480.600.00-20020018.97%
TLT250516C001250002024-06-13 3:59PM EDT125.000.500.450.570.00-2510719.17%
TLT250516C001260002024-05-20 3:33PM EDT126.000.400.420.540.00--419.34%
TLT250516C001270002024-06-03 2:36PM EDT127.000.380.400.510.00-4419.50%
TLT250516C001280002024-06-12 10:44AM EDT128.000.410.370.490.00--119.73%
TLT250516C001300002024-06-13 9:54AM EDT130.000.360.340.450.00-144520.14%
TLT250516C001330002024-06-05 12:37PM EDT133.000.350.290.400.00--120.75%
TLT250516C001350002024-06-12 2:38PM EDT135.000.290.260.370.00--121.14%
TLT250516C001380002024-06-14 10:21AM EDT138.000.240.230.33+0.01+4.35%23321.70%
PutsforMay 16, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT250516P000470002024-05-31 9:30AM EDT47.000.050.000.100.00-3333.06%
TLT250516P000600002024-06-04 11:29AM EDT60.000.120.040.120.00-131323.10%
TLT250516P000620002024-06-05 11:58AM EDT62.000.110.060.140.00--1022.12%
TLT250516P000630002024-05-20 1:42PM EDT63.000.170.070.150.00--621.63%
TLT250516P000650002024-05-29 9:47AM EDT65.000.180.100.180.00--320.80%
TLT250516P000700002024-05-29 3:15PM EDT70.000.410.190.290.00-42282218.87%
TLT250516P000710002024-05-20 1:42PM EDT71.000.360.220.320.00--318.48%
TLT250516P000720002024-06-12 11:11AM EDT72.000.330.250.350.00--418.09%
TLT250516P000740002024-06-03 9:45AM EDT74.000.540.320.430.00-5517.38%
TLT250516P000750002024-06-14 11:04AM EDT75.000.420.360.47-0.19-31.15%1024416.98%
TLT250516P000760002024-06-10 9:32AM EDT76.000.660.410.530.00-58416.70%
TLT250516P000770002024-06-07 10:04AM EDT77.000.760.470.590.00-212216.38%
TLT250516P000780002024-06-12 1:06PM EDT78.000.660.550.670.00-210216.14%
TLT250516P000790002024-06-12 1:06PM EDT79.000.770.630.760.00-1915.91%
TLT250516P000800002024-06-13 12:23PM EDT80.000.870.730.860.00-225115.66%
TLT250516P000810002024-06-12 10:32AM EDT81.001.050.840.980.00-31515.47%
TLT250516P000820002024-06-14 11:05AM EDT82.001.020.971.11-0.16-13.56%2110715.26%
TLT250516P000830002024-06-11 3:32PM EDT83.001.611.111.260.00-115015.06%
TLT250516P000840002024-06-14 9:51AM EDT84.001.341.281.43-0.08-5.63%5012614.89%
TLT250516P000850002024-06-14 11:43AM EDT85.001.541.471.63-0.22-12.50%91,28914.76%
TLT250516P000860002024-06-14 9:52AM EDT86.001.731.691.85-0.14-7.49%61029014.62%
TLT250516P000870002024-06-13 2:19PM EDT87.002.131.932.090.00-2439914.47%
TLT250516P000880002024-06-14 3:02PM EDT88.002.292.192.36-0.33-12.60%14933314.34%
TLT250516P000890002024-05-28 2:24PM EDT89.004.002.482.650.00-121414.19%
TLT250516P000900002024-06-13 10:59AM EDT90.002.862.792.97-0.44-13.33%18,47214.06%
TLT250516P000910002024-06-12 1:52PM EDT91.003.623.103.350.00-381514.01%
TLT250516P000920002024-06-14 11:53AM EDT92.003.653.503.75-0.35-8.75%38013.94%
TLT250516P000930002024-06-13 9:50AM EDT93.004.513.904.150.00-41,23513.78%
TLT250516P000940002024-06-14 3:36PM EDT94.004.454.354.60-0.23-4.91%61113.67%
TLT250516P000950002024-06-14 10:23AM EDT95.004.864.807.05-0.79-13.98%33719.00%
TLT250516P000960002024-06-13 10:25AM EDT96.006.065.305.600.00-370413.47%
TLT250516P000970002024-06-13 3:19PM EDT97.006.285.856.100.00-5513.23%
TLT250516P000980002024-06-12 12:44PM EDT98.007.106.406.700.00--613.19%
TLT250516P000990002024-06-03 2:28PM EDT99.009.107.007.300.00-5513.06%
TLT250516P001000002024-06-03 2:28PM EDT100.009.807.607.900.00-51112.83%
TLT250516P001010002024-06-14 11:07AM EDT101.008.408.308.60-2.40-22.22%106312.81%
TLT250516P001020002024-06-13 11:35AM EDT102.009.109.009.30-0.78-7.89%33012.70%
TLT250516P001150002024-06-11 2:05PM EDT115.0023.3420.3520.500.00--111.50%
TLT250516P001200002024-06-11 11:44AM EDT120.0025.2824.3025.45-3.65-12.62%2012.75%
TLT250516P001300002024-05-29 11:40AM EDT130.0041.2035.2535.450.00-1016.21%
TLT250516P001380002024-06-07 12:26PM EDT138.0046.2543.2546.000.00-1035.79%