Canada markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
93.15-1.35 (-1.43%)
At close: 04:00PM EDT
92.93 -0.22 (-0.24%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 16, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT250516C000470002024-05-24 11:20AM EDT47.0044.2744.5049.500.00-1070.56%
TLT250516C000540002024-05-24 11:31AM EDT54.0037.2537.5042.500.00-1159.14%
TLT250516C000550002024-06-14 1:36PM EDT55.0039.2535.5040.50-0.40-1.01%16651.10%
TLT250516C000700002024-06-26 2:34PM EDT70.0023.8523.6023.85-1.20-4.79%1067322.45%
TLT250516C000730002024-05-23 2:17PM EDT73.0019.4021.7021.900.00--2326.28%
TLT250516C000740002024-06-10 11:19AM EDT74.0018.1519.9520.200.00-102821.34%
TLT250516C000750002024-06-24 9:43AM EDT75.0019.4019.0519.30-0.60-3.00%33521.02%
TLT250516C000760002024-06-18 11:59AM EDT76.0019.5018.1518.400.00-1120.64%
TLT250516C000770002024-06-10 10:01AM EDT77.0015.6517.3017.500.00--120.23%
TLT250516C000780002024-06-12 2:39PM EDT78.0016.8016.4016.650.00--720.03%
TLT250516C000790002024-06-13 11:52AM EDT79.0016.3515.5515.800.00-1919.76%
TLT250516C000800002024-06-25 2:54PM EDT80.0014.8014.7014.95-0.58-3.77%243719.44%
TLT250516C000810002024-06-13 10:21AM EDT81.0014.4013.9014.100.00-2319.07%
TLT250516C000820002024-06-12 11:40AM EDT82.0013.6113.1013.300.00-11318.84%
TLT250516C000830002024-06-13 10:57AM EDT83.0012.5012.3012.550.00-1618.74%
TLT250516C000840002024-06-17 11:38AM EDT84.0011.9211.5511.750.00-303618.40%
TLT250516C000850002024-06-24 9:47AM EDT85.0011.5510.8011.050.00-239818.34%
TLT250516C000860002024-06-13 1:11PM EDT86.0011.1910.1010.300.00-11318.03%
TLT250516C000870002024-06-12 3:23PM EDT87.009.429.409.650.00-41517.99%
TLT250516C000880002024-06-18 12:33PM EDT88.009.808.758.950.00-15217.72%
TLT250516C000890002024-06-20 10:45AM EDT89.008.508.108.350.00-75217.68%
TLT250516C000900002024-06-26 2:22PM EDT90.007.657.507.75-0.35-4.37%868,45117.57%
TLT250516C000910002024-06-26 11:53AM EDT91.007.036.957.15-0.67-8.70%277617.38%
TLT250516C000920002024-06-20 10:44AM EDT92.007.286.406.60+0.53+7.85%410417.27%
TLT250516C000930002024-06-26 9:30AM EDT93.006.105.856.10-0.33-5.13%511117.23%
TLT250516C000940002024-06-26 1:03PM EDT94.005.655.455.60-0.35-5.83%1513017.11%
TLT250516C000950002024-06-26 2:19PM EDT95.005.064.955.15-0.29-5.42%2292817.06%
TLT250516C000960002024-06-26 2:25PM EDT96.004.604.504.70-0.28-5.74%389716.94%
TLT250516C000970002024-06-21 9:33AM EDT97.004.804.104.350.00-123417.03%
TLT250516C000980002024-06-18 11:24AM EDT98.004.253.753.950.00-119716.91%
TLT250516C000990002024-06-21 9:42AM EDT99.004.043.403.65+0.04+1.00%115517.01%
TLT250516C001000002024-06-26 3:46PM EDT100.003.203.103.30-0.35-9.86%541,42716.89%
TLT250516C001010002024-06-12 9:30AM EDT101.003.002.833.050.00-110217.01%
TLT250516C001020002024-06-25 9:30AM EDT102.002.752.652.74-0.33-10.71%145316.88%
TLT250516C001030002024-06-24 9:43AM EDT103.002.622.352.510.00-310216.94%
TLT250516C001040002024-06-18 1:45PM EDT104.002.562.162.290.00-1014516.97%
TLT250516C001050002024-06-26 11:37AM EDT105.002.031.952.09-0.16-7.31%3139617.02%
TLT250516C001060002024-06-24 1:05PM EDT106.002.051.771.910.00-25017.08%
TLT250516C001070002024-06-17 3:08PM EDT107.001.811.601.780.00-81217.27%
TLT250516C001080002024-06-14 3:46PM EDT108.001.981.451.630.00-10028117.35%
TLT250516C001090002024-06-13 3:49PM EDT109.001.601.351.480.00-1217.37%
TLT250516C001100002024-06-26 2:28PM EDT110.001.291.241.35-0.16-11.03%101,91517.43%
TLT250516C001110002024-06-26 10:22AM EDT111.001.201.141.23-0.02-1.64%819617.48%
TLT250516C001120002024-06-26 2:19PM EDT112.001.101.051.15-0.27-19.71%39717.68%
TLT250516C001130002024-06-10 12:39PM EDT113.000.830.951.050.00--217.74%
TLT250516C001140002024-06-17 10:34AM EDT114.000.980.840.990.00--217.96%
TLT250516C001150002024-06-24 1:29PM EDT115.000.920.770.890.00-228717.95%
TLT250516C001160002024-06-20 11:31AM EDT116.000.790.720.850.00-3118.23%
TLT250516C001170002024-06-03 11:07AM EDT117.000.640.680.760.00-2218.18%
TLT250516C001180002024-06-26 2:28PM EDT118.000.670.650.71-0.08-10.67%4118.34%
TLT250516C001190002024-06-17 9:53AM EDT119.000.680.590.690.00-54118.68%
TLT250516C001200002024-06-24 12:19PM EDT120.000.630.530.63+0.01+1.61%201,02818.71%
TLT250516C001210002024-06-14 11:22AM EDT121.000.680.490.620.00--2519.09%
TLT250516C001240002024-06-24 2:37PM EDT124.000.480.390.530.00-2004919.69%
TLT250516C001250002024-06-13 3:59PM EDT125.000.500.380.500.00-2510719.85%
TLT250516C001260002024-05-20 3:33PM EDT126.000.400.410.530.00--420.52%
TLT250516C001270002024-06-03 2:36PM EDT127.000.380.340.450.00-4420.22%
TLT250516C001280002024-06-12 10:44AM EDT128.000.410.320.440.00--120.51%
TLT250516C001300002024-06-25 11:14AM EDT130.000.350.310.38-0.05-12.50%223720.68%
TLT250516C001330002024-06-05 12:37PM EDT133.000.350.240.340.00--121.31%
TLT250516C001350002024-06-12 2:38PM EDT135.000.290.220.310.00--121.66%
TLT250516C001380002024-06-20 12:49PM EDT138.000.300.220.280.00-1024422.27%
TLT250516C001400002024-06-24 3:46PM EDT140.000.250.170.260.00-5622.61%
PutsforMay 16, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT250516P000470002024-05-31 9:30AM EDT47.000.050.000.100.00-3333.01%
TLT250516P000600002024-06-18 9:39AM EDT60.000.080.050.110.00-11422.51%
TLT250516P000620002024-06-05 11:58AM EDT62.000.110.070.130.00--1021.58%
TLT250516P000630002024-05-20 1:42PM EDT63.000.170.070.140.00--621.09%
TLT250516P000650002024-05-29 9:47AM EDT65.000.180.120.180.00--320.46%
TLT250516P000700002024-05-29 3:15PM EDT70.000.410.220.280.00-42282218.29%
TLT250516P000710002024-05-20 1:42PM EDT71.000.360.210.300.00--317.77%
TLT250516P000720002024-06-12 11:11AM EDT72.000.330.280.350.00--417.59%
TLT250516P000740002024-06-03 9:45AM EDT74.000.540.370.480.00-5517.29%
TLT250516P000750002024-06-18 2:09PM EDT75.000.380.430.480.00-1024916.49%
TLT250516P000760002024-06-21 3:29PM EDT76.000.470.500.550.00-18516.26%
TLT250516P000770002024-06-07 10:04AM EDT77.000.760.560.620.00-212215.96%
TLT250516P000780002024-06-24 3:07PM EDT78.000.600.650.720.00-110215.80%
TLT250516P000790002024-06-24 3:27PM EDT79.000.680.760.820.00-1815.55%
TLT250516P000800002024-06-18 3:53PM EDT80.000.750.880.950.00-125215.42%
TLT250516P000810002024-06-20 12:12PM EDT81.000.941.021.080.00-12315.19%
TLT250516P000820002024-06-18 9:42AM EDT82.001.091.161.240.00-112915.04%
TLT250516P000830002024-06-24 3:16PM EDT83.001.171.341.470.00-115015.09%
TLT250516P000840002024-06-14 9:51AM EDT84.001.341.501.610.00-5017614.69%
TLT250516P000850002024-06-26 10:15AM EDT85.001.701.721.83+0.06+3.66%11,28614.53%
TLT250516P000860002024-06-24 9:49AM EDT86.001.752.012.09-0.08-4.37%30091014.43%
TLT250516P000870002024-06-20 10:28AM EDT87.002.202.232.360.00-144214.27%
TLT250516P000880002024-06-26 9:56AM EDT88.002.542.562.68+0.16+6.72%265514.19%
TLT250516P000890002024-05-28 2:24PM EDT89.004.002.903.050.00-121414.17%
TLT250516P000900002024-06-26 11:30AM EDT90.003.303.203.40+0.29+9.63%58,53614.00%
TLT250516P000910002024-06-25 9:39AM EDT91.003.303.653.80-0.20-5.71%2082513.89%
TLT250516P000920002024-06-26 10:09AM EDT92.004.004.054.25+0.17+4.44%1108313.83%
TLT250516P000930002024-06-26 10:27AM EDT93.004.524.554.70+0.42+10.24%21,24313.67%
TLT250516P000940002024-06-25 3:05PM EDT94.004.485.005.20+0.03+0.67%101813.56%
TLT250516P000950002024-06-24 10:06AM EDT95.005.155.555.700.00-54713.36%
TLT250516P000960002024-06-24 11:25AM EDT96.005.706.106.300.00-170513.36%
TLT250516P000970002024-06-13 3:19PM EDT97.006.286.706.950.00-5513.40%
TLT250516P000980002024-06-12 12:44PM EDT98.007.107.307.600.00--613.36%
TLT250516P000990002024-06-03 2:28PM EDT99.009.107.958.250.00-5513.23%
TLT250516P001000002024-06-17 10:42AM EDT100.008.558.658.950.00-21313.15%
TLT250516P001010002024-06-18 2:53PM EDT101.009.329.359.65+0.82+9.65%24512.98%
TLT250516P001020002024-06-25 10:07AM EDT102.009.4010.1010.40+0.30+3.30%13412.89%
TLT250516P001080002024-06-14 1:54PM EDT108.0014.0015.1515.400.00--312.32%
TLT250516P001150002024-06-11 2:05PM EDT115.0023.3419.5024.500.00--125.75%
TLT250516P001200002024-06-17 10:06AM EDT120.0026.7026.9527.150.00-2416.05%
TLT250516P001300002024-05-29 11:40AM EDT130.0041.2036.9537.150.00-1019.90%
TLT250516P001380002024-06-07 12:26PM EDT138.0046.2544.9545.150.00-1022.68%