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 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 62.50% |
| TLT250516C00054000 | 2024-05-24 11:31AM EDT | 54.00 | 37.25 | 38.50 | 43.00 | 0.00 | - | 1 | 1 | 52.32% |
| TLT250516C00070000 | 2024-06-13 3:00PM EDT | 70.00 | 24.60 | 25.15 | 25.45 | 0.00 | - | 20 | 623 | 23.57% |
| TLT250516C00073000 | 2024-05-23 2:17PM EDT | 73.00 | 19.40 | 21.40 | 22.70 | 0.00 | - | - | 23 | 22.69% |
| TLT250516C00074000 | 2024-06-10 11:19AM EDT | 74.00 | 18.15 | 21.45 | 21.75 | 0.00 | - | 10 | 28 | 22.11% |
| TLT250516C00075000 | 2024-06-13 1:25PM EDT | 75.00 | 20.05 | 20.55 | 20.85 | 0.00 | - | 9 | 27 | 21.80% |
| TLT250516C00077000 | 2024-06-10 10:01AM EDT | 77.00 | 15.65 | 18.75 | 19.05 | 0.00 | - | - | 1 | 21.07% |
| TLT250516C00078000 | 2024-06-12 2:39PM EDT | 78.00 | 16.80 | 17.85 | 18.15 | 0.00 | - | - | 7 | 20.64% |
| TLT250516C00079000 | 2024-06-13 11:52AM EDT | 79.00 | 16.35 | 17.00 | 17.30 | 0.00 | - | 1 | 9 | 20.42% |
| TLT250516C00080000 | 2024-06-13 12:23PM EDT | 80.00 | 15.40 | 16.15 | 16.40 | 0.00 | - | 2 | 405 | 19.92% |
| TLT250516C00081000 | 2024-06-13 10:21AM EDT | 81.00 | 14.40 | 15.25 | 15.60 | 0.00 | - | 2 | 3 | 19.81% |
| TLT250516C00082000 | 2024-06-12 11:40AM EDT | 82.00 | 13.61 | 14.45 | 14.75 | 0.00 | - | 1 | 13 | 19.43% |
| TLT250516C00083000 | 2024-06-13 10:57AM EDT | 83.00 | 12.50 | 13.65 | 13.95 | 0.00 | - | 1 | 6 | 19.21% |
| TLT250516C00084000 | 2024-06-05 10:49AM EDT | 84.00 | 11.75 | 12.85 | 13.15 | 0.00 | - | - | 6 | 18.92% |
| TLT250516C00085000 | 2024-06-14 3:00PM EDT | 85.00 | 12.12 | 12.10 | 12.40 | +0.77 | +6.78% | 2 | 222 | 18.76% |
| TLT250516C00086000 | 2024-06-13 1:11PM EDT | 86.00 | 11.19 | 11.35 | 11.65 | 0.00 | - | 1 | 13 | 18.54% |
| TLT250516C00087000 | 2024-06-12 3:23PM EDT | 87.00 | 9.42 | 10.60 | 10.90 | 0.00 | - | 4 | 15 | 18.26% |
| TLT250516C00088000 | 2024-06-14 1:33PM EDT | 88.00 | 10.05 | 9.90 | 10.20 | +0.80 | +8.65% | 5 | 52 | 18.07% |
| TLT250516C00089000 | 2024-06-14 9:56AM EDT | 89.00 | 9.35 | 9.25 | 9.55 | +1.45 | +18.35% | 1 | 38 | 17.98% |
| TLT250516C00090000 | 2024-06-14 12:56PM EDT | 90.00 | 8.60 | 8.65 | 8.90 | +0.40 | +4.88% | 49 | 8,413 | 17.81% |
| TLT250516C00091000 | 2024-06-14 12:17PM EDT | 91.00 | 8.05 | 8.00 | 8.30 | +0.55 | +7.33% | 8 | 771 | 17.73% |
| TLT250516C00092000 | 2024-06-14 1:23PM EDT | 92.00 | 7.45 | 7.40 | 7.70 | +0.65 | +9.56% | 3 | 101 | 17.57% |
| TLT250516C00093000 | 2024-06-14 3:53PM EDT | 93.00 | 7.05 | 6.85 | 9.10 | +0.45 | +6.82% | 15 | 107 | 22.97% |
| TLT250516C00094000 | 2024-06-14 3:18PM EDT | 94.00 | 6.45 | 6.30 | 6.60 | +0.55 | +9.32% | 26 | 91 | 17.34% |
| TLT250516C00095000 | 2024-06-13 2:23PM EDT | 95.00 | 5.82 | 5.80 | 6.10 | +0.52 | +9.81% | 20 | 767 | 17.26% |
| TLT250516C00096000 | 2024-06-14 3:31PM EDT | 96.00 | 5.50 | 5.35 | 5.60 | +0.50 | +10.00% | 11 | 63 | 17.12% |
| TLT250516C00097000 | 2024-06-13 9:39AM EDT | 97.00 | 4.35 | 4.90 | 5.15 | 0.00 | - | 1 | 219 | 17.04% |
| TLT250516C00098000 | 2024-06-14 2:18PM EDT | 98.00 | 4.55 | 4.45 | 4.75 | +0.26 | +6.06% | 2 | 196 | 17.03% |
| TLT250516C00099000 | 2024-06-12 10:28AM EDT | 99.00 | 3.65 | 4.05 | 4.35 | 0.00 | - | 1 | 155 | 16.95% |
| TLT250516C00100000 | 2024-06-14 3:44PM EDT | 100.00 | 3.95 | 3.75 | 4.00 | +0.35 | +9.72% | 198 | 945 | 16.95% |
| TLT250516C00101000 | 2024-06-12 9:30AM EDT | 101.00 | 3.00 | 3.40 | 3.65 | 0.00 | - | 1 | 102 | 16.88% |
| TLT250516C00102000 | 2024-06-14 3:46PM EDT | 102.00 | 3.31 | 3.20 | 3.35 | +0.42 | +14.53% | 100 | 475 | 16.90% |
| TLT250516C00103000 | 2024-06-14 11:29AM EDT | 103.00 | 2.89 | 2.86 | 5.10 | +0.27 | +10.31% | 11 | 89 | 22.87% |
| TLT250516C00104000 | 2024-06-14 11:44AM EDT | 104.00 | 2.70 | 2.61 | 2.79 | +0.24 | +9.76% | 30 | 125 | 16.86% |
| TLT250516C00105000 | 2024-06-14 3:47PM EDT | 105.00 | 2.45 | 2.39 | 2.56 | +0.23 | +10.36% | 41 | 379 | 16.91% |
| TLT250516C00106000 | 2024-06-14 3:31PM EDT | 106.00 | 2.26 | 2.18 | 2.35 | +0.26 | +13.00% | 35 | 12 | 16.97% |
| TLT250516C00107000 | 2024-06-12 12:12PM EDT | 107.00 | 1.81 | 1.99 | 2.16 | 0.00 | - | 1 | 13 | 17.04% |
| TLT250516C00108000 | 2024-06-14 3:46PM EDT | 108.00 | 1.98 | 1.81 | 1.98 | +0.32 | +19.28% | 100 | 281 | 17.09% |
| TLT250516C00109000 | 2024-06-13 3:49PM EDT | 109.00 | 1.60 | 1.67 | 1.82 | 0.00 | - | 1 | 2 | 17.17% |
| TLT250516C00110000 | 2024-06-14 3:25PM EDT | 110.00 | 1.62 | 1.53 | 1.67 | +0.22 | +15.71% | 8 | 1,858 | 17.24% |
| TLT250516C00111000 | 2024-06-11 12:06PM EDT | 111.00 | 1.01 | 1.37 | 1.53 | 0.00 | - | - | 31 | 17.30% |
| TLT250516C00112000 | 2024-06-14 10:24AM EDT | 112.00 | 1.37 | 1.26 | 1.41 | +0.37 | +37.00% | 7 | 90 | 17.40% |
| TLT250516C00113000 | 2024-06-10 12:39PM EDT | 113.00 | 0.83 | 1.14 | 1.29 | 0.00 | - | - | 2 | 17.44% |
| TLT250516C00115000 | 2024-06-14 2:23PM EDT | 115.00 | 1.02 | 0.95 | 1.10 | +0.08 | +8.51% | 56 | 67 | 17.65% |
| TLT250516C00117000 | 2024-06-03 11:07AM EDT | 117.00 | 0.64 | 0.80 | 0.94 | 0.00 | - | 2 | 2 | 17.87% |
| TLT250516C00119000 | 2024-06-14 2:42PM EDT | 119.00 | 0.75 | 0.68 | 0.81 | +0.07 | +10.29% | 1 | 35 | 18.12% |
| TLT250516C00120000 | 2024-06-14 12:58PM EDT | 120.00 | 0.69 | 0.63 | 0.76 | +0.06 | +9.52% | 661 | 419 | 18.27% |
| TLT250516C00124000 | 2024-06-07 9:39AM EDT | 124.00 | 0.46 | 0.48 | 0.60 | 0.00 | - | 200 | 200 | 18.97% |
| TLT250516C00125000 | 2024-06-13 3:59PM EDT | 125.00 | 0.50 | 0.45 | 0.57 | 0.00 | - | 25 | 107 | 19.17% |
| TLT250516C00126000 | 2024-05-20 3:33PM EDT | 126.00 | 0.40 | 0.42 | 0.54 | 0.00 | - | - | 4 | 19.34% |
| TLT250516C00127000 | 2024-06-03 2:36PM EDT | 127.00 | 0.38 | 0.40 | 0.51 | 0.00 | - | 4 | 4 | 19.50% |
| TLT250516C00128000 | 2024-06-12 10:44AM EDT | 128.00 | 0.41 | 0.37 | 0.49 | 0.00 | - | - | 1 | 19.73% |
| TLT250516C00130000 | 2024-06-13 9:54AM EDT | 130.00 | 0.36 | 0.34 | 0.45 | 0.00 | - | 14 | 45 | 20.14% |
| TLT250516C00133000 | 2024-06-05 12:37PM EDT | 133.00 | 0.35 | 0.29 | 0.40 | 0.00 | - | - | 1 | 20.75% |
| TLT250516C00135000 | 2024-06-12 2:38PM EDT | 135.00 | 0.29 | 0.26 | 0.37 | 0.00 | - | - | 1 | 21.14% |
| TLT250516C00138000 | 2024-06-14 10:21AM EDT | 138.00 | 0.24 | 0.23 | 0.33 | +0.01 | +4.35% | 2 | 33 | 21.70% |
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 | 33.06% |
| TLT250516P00060000 | 2024-06-04 11:29AM EDT | 60.00 | 0.12 | 0.04 | 0.12 | 0.00 | - | 13 | 13 | 23.10% |
| TLT250516P00062000 | 2024-06-05 11:58AM EDT | 62.00 | 0.11 | 0.06 | 0.14 | 0.00 | - | - | 10 | 22.12% |
| TLT250516P00063000 | 2024-05-20 1:42PM EDT | 63.00 | 0.17 | 0.07 | 0.15 | 0.00 | - | - | 6 | 21.63% |
| TLT250516P00065000 | 2024-05-29 9:47AM EDT | 65.00 | 0.18 | 0.10 | 0.18 | 0.00 | - | - | 3 | 20.80% |
| TLT250516P00070000 | 2024-05-29 3:15PM EDT | 70.00 | 0.41 | 0.19 | 0.29 | 0.00 | - | 422 | 822 | 18.87% |
| TLT250516P00071000 | 2024-05-20 1:42PM EDT | 71.00 | 0.36 | 0.22 | 0.32 | 0.00 | - | - | 3 | 18.48% |
| TLT250516P00072000 | 2024-06-12 11:11AM EDT | 72.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | - | 4 | 18.09% |
| TLT250516P00074000 | 2024-06-03 9:45AM EDT | 74.00 | 0.54 | 0.32 | 0.43 | 0.00 | - | 5 | 5 | 17.38% |
| TLT250516P00075000 | 2024-06-14 11:04AM EDT | 75.00 | 0.42 | 0.36 | 0.47 | -0.19 | -31.15% | 10 | 244 | 16.98% |
| TLT250516P00076000 | 2024-06-10 9:32AM EDT | 76.00 | 0.66 | 0.41 | 0.53 | 0.00 | - | 5 | 84 | 16.70% |
| TLT250516P00077000 | 2024-06-07 10:04AM EDT | 77.00 | 0.76 | 0.47 | 0.59 | 0.00 | - | 21 | 22 | 16.38% |
| TLT250516P00078000 | 2024-06-12 1:06PM EDT | 78.00 | 0.66 | 0.55 | 0.67 | 0.00 | - | 2 | 102 | 16.14% |
| TLT250516P00079000 | 2024-06-12 1:06PM EDT | 79.00 | 0.77 | 0.63 | 0.76 | 0.00 | - | 1 | 9 | 15.91% |
| TLT250516P00080000 | 2024-06-13 12:23PM EDT | 80.00 | 0.87 | 0.73 | 0.86 | 0.00 | - | 2 | 251 | 15.66% |
| TLT250516P00081000 | 2024-06-12 10:32AM EDT | 81.00 | 1.05 | 0.84 | 0.98 | 0.00 | - | 3 | 15 | 15.47% |
| TLT250516P00082000 | 2024-06-14 11:05AM EDT | 82.00 | 1.02 | 0.97 | 1.11 | -0.16 | -13.56% | 21 | 107 | 15.26% |
| TLT250516P00083000 | 2024-06-11 3:32PM EDT | 83.00 | 1.61 | 1.11 | 1.26 | 0.00 | - | 1 | 150 | 15.06% |
| TLT250516P00084000 | 2024-06-14 9:51AM EDT | 84.00 | 1.34 | 1.28 | 1.43 | -0.08 | -5.63% | 50 | 126 | 14.89% |
| TLT250516P00085000 | 2024-06-14 11:43AM EDT | 85.00 | 1.54 | 1.47 | 1.63 | -0.22 | -12.50% | 9 | 1,289 | 14.76% |
| TLT250516P00086000 | 2024-06-14 9:52AM EDT | 86.00 | 1.73 | 1.69 | 1.85 | -0.14 | -7.49% | 610 | 290 | 14.62% |
| TLT250516P00087000 | 2024-06-13 2:19PM EDT | 87.00 | 2.13 | 1.93 | 2.09 | 0.00 | - | 24 | 399 | 14.47% |
| TLT250516P00088000 | 2024-06-14 3:02PM EDT | 88.00 | 2.29 | 2.19 | 2.36 | -0.33 | -12.60% | 149 | 333 | 14.34% |
| TLT250516P00089000 | 2024-05-28 2:24PM EDT | 89.00 | 4.00 | 2.48 | 2.65 | 0.00 | - | 12 | 14 | 14.19% |
| TLT250516P00090000 | 2024-06-13 10:59AM EDT | 90.00 | 2.86 | 2.79 | 2.97 | -0.44 | -13.33% | 1 | 8,472 | 14.06% |
| TLT250516P00091000 | 2024-06-12 1:52PM EDT | 91.00 | 3.62 | 3.10 | 3.35 | 0.00 | - | 3 | 815 | 14.01% |
| TLT250516P00092000 | 2024-06-14 11:53AM EDT | 92.00 | 3.65 | 3.50 | 3.75 | -0.35 | -8.75% | 3 | 80 | 13.94% |
| TLT250516P00093000 | 2024-06-13 9:50AM EDT | 93.00 | 4.51 | 3.90 | 4.15 | 0.00 | - | 4 | 1,235 | 13.78% |
| TLT250516P00094000 | 2024-06-14 3:36PM EDT | 94.00 | 4.45 | 4.35 | 4.60 | -0.23 | -4.91% | 6 | 11 | 13.67% |
| TLT250516P00095000 | 2024-06-14 10:23AM EDT | 95.00 | 4.86 | 4.80 | 7.05 | -0.79 | -13.98% | 3 | 37 | 19.00% |
| TLT250516P00096000 | 2024-06-13 10:25AM EDT | 96.00 | 6.06 | 5.30 | 5.60 | 0.00 | - | 3 | 704 | 13.47% |
| TLT250516P00097000 | 2024-06-13 3:19PM EDT | 97.00 | 6.28 | 5.85 | 6.10 | 0.00 | - | 5 | 5 | 13.23% |
| TLT250516P00098000 | 2024-06-12 12:44PM EDT | 98.00 | 7.10 | 6.40 | 6.70 | 0.00 | - | - | 6 | 13.19% |
| TLT250516P00099000 | 2024-06-03 2:28PM EDT | 99.00 | 9.10 | 7.00 | 7.30 | 0.00 | - | 5 | 5 | 13.06% |
| TLT250516P00100000 | 2024-06-03 2:28PM EDT | 100.00 | 9.80 | 7.60 | 7.90 | 0.00 | - | 5 | 11 | 12.83% |
| TLT250516P00101000 | 2024-06-14 11:07AM EDT | 101.00 | 8.40 | 8.30 | 8.60 | -2.40 | -22.22% | 10 | 63 | 12.81% |
| TLT250516P00102000 | 2024-06-13 11:35AM EDT | 102.00 | 9.10 | 9.00 | 9.30 | -0.78 | -7.89% | 3 | 30 | 12.70% |
| TLT250516P00115000 | 2024-06-11 2:05PM EDT | 115.00 | 23.34 | 20.35 | 20.50 | 0.00 | - | - | 1 | 11.50% |
| TLT250516P00120000 | 2024-06-11 11:44AM EDT | 120.00 | 25.28 | 24.30 | 25.45 | -3.65 | -12.62% | 2 | 0 | 12.75% |
| TLT250516P00130000 | 2024-05-29 11:40AM EDT | 130.00 | 41.20 | 35.25 | 35.45 | 0.00 | - | 1 | 0 | 16.21% |
| TLT250516P00138000 | 2024-06-07 12:26PM EDT | 138.00 | 46.25 | 43.25 | 46.00 | 0.00 | - | 1 | 0 | 35.79% |
© 2024 Yahoo. All rights reserved.