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:
CallsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250516C00047000 | 2024-05-24 11:20AM EDT | 47.00 | 44.27 | 44.50 | 49.50 | 0.00 | - | 1 | 0 | 70.56% |
| TLT250516C00054000 | 2024-05-24 11:31AM EDT | 54.00 | 37.25 | 37.50 | 42.50 | 0.00 | - | 1 | 1 | 59.14% |
| TLT250516C00055000 | 2024-06-14 1:36PM EDT | 55.00 | 39.25 | 35.50 | 40.50 | -0.40 | -1.01% | 1 | 66 | 51.10% |
| TLT250516C00070000 | 2024-06-26 2:34PM EDT | 70.00 | 23.85 | 23.60 | 23.85 | -1.20 | -4.79% | 10 | 673 | 22.45% |
| TLT250516C00073000 | 2024-05-23 2:17PM EDT | 73.00 | 19.40 | 21.70 | 21.90 | 0.00 | - | - | 23 | 26.28% |
| TLT250516C00074000 | 2024-06-10 11:19AM EDT | 74.00 | 18.15 | 19.95 | 20.20 | 0.00 | - | 10 | 28 | 21.34% |
| TLT250516C00075000 | 2024-06-24 9:43AM EDT | 75.00 | 19.40 | 19.05 | 19.30 | -0.60 | -3.00% | 3 | 35 | 21.02% |
| TLT250516C00076000 | 2024-06-18 11:59AM EDT | 76.00 | 19.50 | 18.15 | 18.40 | 0.00 | - | 1 | 1 | 20.64% |
| TLT250516C00077000 | 2024-06-10 10:01AM EDT | 77.00 | 15.65 | 17.30 | 17.50 | 0.00 | - | - | 1 | 20.23% |
| TLT250516C00078000 | 2024-06-12 2:39PM EDT | 78.00 | 16.80 | 16.40 | 16.65 | 0.00 | - | - | 7 | 20.03% |
| TLT250516C00079000 | 2024-06-13 11:52AM EDT | 79.00 | 16.35 | 15.55 | 15.80 | 0.00 | - | 1 | 9 | 19.76% |
| TLT250516C00080000 | 2024-06-25 2:54PM EDT | 80.00 | 14.80 | 14.70 | 14.95 | -0.58 | -3.77% | 2 | 437 | 19.44% |
| TLT250516C00081000 | 2024-06-13 10:21AM EDT | 81.00 | 14.40 | 13.90 | 14.10 | 0.00 | - | 2 | 3 | 19.07% |
| TLT250516C00082000 | 2024-06-12 11:40AM EDT | 82.00 | 13.61 | 13.10 | 13.30 | 0.00 | - | 1 | 13 | 18.84% |
| TLT250516C00083000 | 2024-06-13 10:57AM EDT | 83.00 | 12.50 | 12.30 | 12.55 | 0.00 | - | 1 | 6 | 18.74% |
| TLT250516C00084000 | 2024-06-17 11:38AM EDT | 84.00 | 11.92 | 11.55 | 11.75 | 0.00 | - | 30 | 36 | 18.40% |
| TLT250516C00085000 | 2024-06-24 9:47AM EDT | 85.00 | 11.55 | 10.80 | 11.05 | 0.00 | - | 2 | 398 | 18.34% |
| TLT250516C00086000 | 2024-06-13 1:11PM EDT | 86.00 | 11.19 | 10.10 | 10.30 | 0.00 | - | 1 | 13 | 18.03% |
| TLT250516C00087000 | 2024-06-12 3:23PM EDT | 87.00 | 9.42 | 9.40 | 9.65 | 0.00 | - | 4 | 15 | 17.99% |
| TLT250516C00088000 | 2024-06-18 12:33PM EDT | 88.00 | 9.80 | 8.75 | 8.95 | 0.00 | - | 1 | 52 | 17.72% |
| TLT250516C00089000 | 2024-06-20 10:45AM EDT | 89.00 | 8.50 | 8.10 | 8.35 | 0.00 | - | 7 | 52 | 17.68% |
| TLT250516C00090000 | 2024-06-26 2:22PM EDT | 90.00 | 7.65 | 7.50 | 7.75 | -0.35 | -4.37% | 86 | 8,451 | 17.57% |
| TLT250516C00091000 | 2024-06-26 11:53AM EDT | 91.00 | 7.03 | 6.95 | 7.15 | -0.67 | -8.70% | 2 | 776 | 17.38% |
| TLT250516C00092000 | 2024-06-20 10:44AM EDT | 92.00 | 7.28 | 6.40 | 6.60 | +0.53 | +7.85% | 4 | 104 | 17.27% |
| TLT250516C00093000 | 2024-06-26 9:30AM EDT | 93.00 | 6.10 | 5.85 | 6.10 | -0.33 | -5.13% | 5 | 111 | 17.23% |
| TLT250516C00094000 | 2024-06-26 1:03PM EDT | 94.00 | 5.65 | 5.45 | 5.60 | -0.35 | -5.83% | 15 | 130 | 17.11% |
| TLT250516C00095000 | 2024-06-26 2:19PM EDT | 95.00 | 5.06 | 4.95 | 5.15 | -0.29 | -5.42% | 22 | 928 | 17.06% |
| TLT250516C00096000 | 2024-06-26 2:25PM EDT | 96.00 | 4.60 | 4.50 | 4.70 | -0.28 | -5.74% | 38 | 97 | 16.94% |
| TLT250516C00097000 | 2024-06-21 9:33AM EDT | 97.00 | 4.80 | 4.10 | 4.35 | 0.00 | - | 1 | 234 | 17.03% |
| TLT250516C00098000 | 2024-06-18 11:24AM EDT | 98.00 | 4.25 | 3.75 | 3.95 | 0.00 | - | 1 | 197 | 16.91% |
| TLT250516C00099000 | 2024-06-21 9:42AM EDT | 99.00 | 4.04 | 3.40 | 3.65 | +0.04 | +1.00% | 1 | 155 | 17.01% |
| TLT250516C00100000 | 2024-06-26 3:46PM EDT | 100.00 | 3.20 | 3.10 | 3.30 | -0.35 | -9.86% | 54 | 1,427 | 16.89% |
| TLT250516C00101000 | 2024-06-12 9:30AM EDT | 101.00 | 3.00 | 2.83 | 3.05 | 0.00 | - | 1 | 102 | 17.01% |
| TLT250516C00102000 | 2024-06-25 9:30AM EDT | 102.00 | 2.75 | 2.65 | 2.74 | -0.33 | -10.71% | 1 | 453 | 16.88% |
| TLT250516C00103000 | 2024-06-24 9:43AM EDT | 103.00 | 2.62 | 2.35 | 2.51 | 0.00 | - | 3 | 102 | 16.94% |
| TLT250516C00104000 | 2024-06-18 1:45PM EDT | 104.00 | 2.56 | 2.16 | 2.29 | 0.00 | - | 10 | 145 | 16.97% |
| TLT250516C00105000 | 2024-06-26 11:37AM EDT | 105.00 | 2.03 | 1.95 | 2.09 | -0.16 | -7.31% | 31 | 396 | 17.02% |
| TLT250516C00106000 | 2024-06-24 1:05PM EDT | 106.00 | 2.05 | 1.77 | 1.91 | 0.00 | - | 2 | 50 | 17.08% |
| TLT250516C00107000 | 2024-06-17 3:08PM EDT | 107.00 | 1.81 | 1.60 | 1.78 | 0.00 | - | 8 | 12 | 17.27% |
| TLT250516C00108000 | 2024-06-14 3:46PM EDT | 108.00 | 1.98 | 1.45 | 1.63 | 0.00 | - | 100 | 281 | 17.35% |
| TLT250516C00109000 | 2024-06-13 3:49PM EDT | 109.00 | 1.60 | 1.35 | 1.48 | 0.00 | - | 1 | 2 | 17.37% |
| TLT250516C00110000 | 2024-06-26 2:28PM EDT | 110.00 | 1.29 | 1.24 | 1.35 | -0.16 | -11.03% | 10 | 1,915 | 17.43% |
| TLT250516C00111000 | 2024-06-26 10:22AM EDT | 111.00 | 1.20 | 1.14 | 1.23 | -0.02 | -1.64% | 8 | 196 | 17.48% |
| TLT250516C00112000 | 2024-06-26 2:19PM EDT | 112.00 | 1.10 | 1.05 | 1.15 | -0.27 | -19.71% | 3 | 97 | 17.68% |
| TLT250516C00113000 | 2024-06-10 12:39PM EDT | 113.00 | 0.83 | 0.95 | 1.05 | 0.00 | - | - | 2 | 17.74% |
| TLT250516C00114000 | 2024-06-17 10:34AM EDT | 114.00 | 0.98 | 0.84 | 0.99 | 0.00 | - | - | 2 | 17.96% |
| TLT250516C00115000 | 2024-06-24 1:29PM EDT | 115.00 | 0.92 | 0.77 | 0.89 | 0.00 | - | 2 | 287 | 17.95% |
| TLT250516C00116000 | 2024-06-20 11:31AM EDT | 116.00 | 0.79 | 0.72 | 0.85 | 0.00 | - | 3 | 1 | 18.23% |
| TLT250516C00117000 | 2024-06-03 11:07AM EDT | 117.00 | 0.64 | 0.68 | 0.76 | 0.00 | - | 2 | 2 | 18.18% |
| TLT250516C00118000 | 2024-06-26 2:28PM EDT | 118.00 | 0.67 | 0.65 | 0.71 | -0.08 | -10.67% | 4 | 1 | 18.34% |
| TLT250516C00119000 | 2024-06-17 9:53AM EDT | 119.00 | 0.68 | 0.59 | 0.69 | 0.00 | - | 5 | 41 | 18.68% |
| TLT250516C00120000 | 2024-06-24 12:19PM EDT | 120.00 | 0.63 | 0.53 | 0.63 | +0.01 | +1.61% | 20 | 1,028 | 18.71% |
| TLT250516C00121000 | 2024-06-14 11:22AM EDT | 121.00 | 0.68 | 0.49 | 0.62 | 0.00 | - | - | 25 | 19.09% |
| TLT250516C00124000 | 2024-06-24 2:37PM EDT | 124.00 | 0.48 | 0.39 | 0.53 | 0.00 | - | 200 | 49 | 19.69% |
| TLT250516C00125000 | 2024-06-13 3:59PM EDT | 125.00 | 0.50 | 0.38 | 0.50 | 0.00 | - | 25 | 107 | 19.85% |
| TLT250516C00126000 | 2024-05-20 3:33PM EDT | 126.00 | 0.40 | 0.41 | 0.53 | 0.00 | - | - | 4 | 20.52% |
| TLT250516C00127000 | 2024-06-03 2:36PM EDT | 127.00 | 0.38 | 0.34 | 0.45 | 0.00 | - | 4 | 4 | 20.22% |
| TLT250516C00128000 | 2024-06-12 10:44AM EDT | 128.00 | 0.41 | 0.32 | 0.44 | 0.00 | - | - | 1 | 20.51% |
| TLT250516C00130000 | 2024-06-25 11:14AM EDT | 130.00 | 0.35 | 0.31 | 0.38 | -0.05 | -12.50% | 2 | 237 | 20.68% |
| TLT250516C00133000 | 2024-06-05 12:37PM EDT | 133.00 | 0.35 | 0.24 | 0.34 | 0.00 | - | - | 1 | 21.31% |
| TLT250516C00135000 | 2024-06-12 2:38PM EDT | 135.00 | 0.29 | 0.22 | 0.31 | 0.00 | - | - | 1 | 21.66% |
| TLT250516C00138000 | 2024-06-20 12:49PM EDT | 138.00 | 0.30 | 0.22 | 0.28 | 0.00 | - | 10 | 244 | 22.27% |
| TLT250516C00140000 | 2024-06-24 3:46PM EDT | 140.00 | 0.25 | 0.17 | 0.26 | 0.00 | - | 5 | 6 | 22.61% |
PutsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250516P00047000 | 2024-05-31 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 33.01% |
| TLT250516P00060000 | 2024-06-18 9:39AM EDT | 60.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 1 | 14 | 22.51% |
| TLT250516P00062000 | 2024-06-05 11:58AM EDT | 62.00 | 0.11 | 0.07 | 0.13 | 0.00 | - | - | 10 | 21.58% |
| TLT250516P00063000 | 2024-05-20 1:42PM EDT | 63.00 | 0.17 | 0.07 | 0.14 | 0.00 | - | - | 6 | 21.09% |
| TLT250516P00065000 | 2024-05-29 9:47AM EDT | 65.00 | 0.18 | 0.12 | 0.18 | 0.00 | - | - | 3 | 20.46% |
| TLT250516P00070000 | 2024-05-29 3:15PM EDT | 70.00 | 0.41 | 0.22 | 0.28 | 0.00 | - | 422 | 822 | 18.29% |
| TLT250516P00071000 | 2024-05-20 1:42PM EDT | 71.00 | 0.36 | 0.21 | 0.30 | 0.00 | - | - | 3 | 17.77% |
| TLT250516P00072000 | 2024-06-12 11:11AM EDT | 72.00 | 0.33 | 0.28 | 0.35 | 0.00 | - | - | 4 | 17.59% |
| TLT250516P00074000 | 2024-06-03 9:45AM EDT | 74.00 | 0.54 | 0.37 | 0.48 | 0.00 | - | 5 | 5 | 17.29% |
| TLT250516P00075000 | 2024-06-18 2:09PM EDT | 75.00 | 0.38 | 0.43 | 0.48 | 0.00 | - | 10 | 249 | 16.49% |
| TLT250516P00076000 | 2024-06-21 3:29PM EDT | 76.00 | 0.47 | 0.50 | 0.55 | 0.00 | - | 1 | 85 | 16.26% |
| TLT250516P00077000 | 2024-06-07 10:04AM EDT | 77.00 | 0.76 | 0.56 | 0.62 | 0.00 | - | 21 | 22 | 15.96% |
| TLT250516P00078000 | 2024-06-24 3:07PM EDT | 78.00 | 0.60 | 0.65 | 0.72 | 0.00 | - | 1 | 102 | 15.80% |
| TLT250516P00079000 | 2024-06-24 3:27PM EDT | 79.00 | 0.68 | 0.76 | 0.82 | 0.00 | - | 1 | 8 | 15.55% |
| TLT250516P00080000 | 2024-06-18 3:53PM EDT | 80.00 | 0.75 | 0.88 | 0.95 | 0.00 | - | 1 | 252 | 15.42% |
| TLT250516P00081000 | 2024-06-20 12:12PM EDT | 81.00 | 0.94 | 1.02 | 1.08 | 0.00 | - | 1 | 23 | 15.19% |
| TLT250516P00082000 | 2024-06-18 9:42AM EDT | 82.00 | 1.09 | 1.16 | 1.24 | 0.00 | - | 1 | 129 | 15.04% |
| TLT250516P00083000 | 2024-06-24 3:16PM EDT | 83.00 | 1.17 | 1.34 | 1.47 | 0.00 | - | 1 | 150 | 15.09% |
| TLT250516P00084000 | 2024-06-14 9:51AM EDT | 84.00 | 1.34 | 1.50 | 1.61 | 0.00 | - | 50 | 176 | 14.69% |
| TLT250516P00085000 | 2024-06-26 10:15AM EDT | 85.00 | 1.70 | 1.72 | 1.83 | +0.06 | +3.66% | 1 | 1,286 | 14.53% |
| TLT250516P00086000 | 2024-06-24 9:49AM EDT | 86.00 | 1.75 | 2.01 | 2.09 | -0.08 | -4.37% | 300 | 910 | 14.43% |
| TLT250516P00087000 | 2024-06-20 10:28AM EDT | 87.00 | 2.20 | 2.23 | 2.36 | 0.00 | - | 1 | 442 | 14.27% |
| TLT250516P00088000 | 2024-06-26 9:56AM EDT | 88.00 | 2.54 | 2.56 | 2.68 | +0.16 | +6.72% | 2 | 655 | 14.19% |
| TLT250516P00089000 | 2024-05-28 2:24PM EDT | 89.00 | 4.00 | 2.90 | 3.05 | 0.00 | - | 12 | 14 | 14.17% |
| TLT250516P00090000 | 2024-06-26 11:30AM EDT | 90.00 | 3.30 | 3.20 | 3.40 | +0.29 | +9.63% | 5 | 8,536 | 14.00% |
| TLT250516P00091000 | 2024-06-25 9:39AM EDT | 91.00 | 3.30 | 3.65 | 3.80 | -0.20 | -5.71% | 20 | 825 | 13.89% |
| TLT250516P00092000 | 2024-06-26 10:09AM EDT | 92.00 | 4.00 | 4.05 | 4.25 | +0.17 | +4.44% | 110 | 83 | 13.83% |
| TLT250516P00093000 | 2024-06-26 10:27AM EDT | 93.00 | 4.52 | 4.55 | 4.70 | +0.42 | +10.24% | 2 | 1,243 | 13.67% |
| TLT250516P00094000 | 2024-06-25 3:05PM EDT | 94.00 | 4.48 | 5.00 | 5.20 | +0.03 | +0.67% | 10 | 18 | 13.56% |
| TLT250516P00095000 | 2024-06-24 10:06AM EDT | 95.00 | 5.15 | 5.55 | 5.70 | 0.00 | - | 5 | 47 | 13.36% |
| TLT250516P00096000 | 2024-06-24 11:25AM EDT | 96.00 | 5.70 | 6.10 | 6.30 | 0.00 | - | 1 | 705 | 13.36% |
| TLT250516P00097000 | 2024-06-13 3:19PM EDT | 97.00 | 6.28 | 6.70 | 6.95 | 0.00 | - | 5 | 5 | 13.40% |
| TLT250516P00098000 | 2024-06-12 12:44PM EDT | 98.00 | 7.10 | 7.30 | 7.60 | 0.00 | - | - | 6 | 13.36% |
| TLT250516P00099000 | 2024-06-03 2:28PM EDT | 99.00 | 9.10 | 7.95 | 8.25 | 0.00 | - | 5 | 5 | 13.23% |
| TLT250516P00100000 | 2024-06-17 10:42AM EDT | 100.00 | 8.55 | 8.65 | 8.95 | 0.00 | - | 2 | 13 | 13.15% |
| TLT250516P00101000 | 2024-06-18 2:53PM EDT | 101.00 | 9.32 | 9.35 | 9.65 | +0.82 | +9.65% | 2 | 45 | 12.98% |
| TLT250516P00102000 | 2024-06-25 10:07AM EDT | 102.00 | 9.40 | 10.10 | 10.40 | +0.30 | +3.30% | 1 | 34 | 12.89% |
| TLT250516P00108000 | 2024-06-14 1:54PM EDT | 108.00 | 14.00 | 15.15 | 15.40 | 0.00 | - | - | 3 | 12.32% |
| TLT250516P00115000 | 2024-06-11 2:05PM EDT | 115.00 | 23.34 | 19.50 | 24.50 | 0.00 | - | - | 1 | 25.75% |
| TLT250516P00120000 | 2024-06-17 10:06AM EDT | 120.00 | 26.70 | 26.95 | 27.15 | 0.00 | - | 2 | 4 | 16.05% |
| TLT250516P00130000 | 2024-05-29 11:40AM EDT | 130.00 | 41.20 | 36.95 | 37.15 | 0.00 | - | 1 | 0 | 19.90% |
| TLT250516P00138000 | 2024-06-07 12:26PM EDT | 138.00 | 46.25 | 44.95 | 45.15 | 0.00 | - | 1 | 0 | 22.68% |
© 2024 Yahoo. All rights reserved.