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:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250620C00070000 | 2024-07-01 1:05PM EDT | 70.00 | 21.00 | 19.90 | 21.90 | -2.82 | -11.84% | 21 | 28 | 27.12% |
| TLT250620C00075000 | 2024-06-25 11:15AM EDT | 75.00 | 20.30 | 16.45 | 18.80 | 0.00 | - | - | 2 | 29.60% |
| TLT250620C00076000 | 2024-06-28 12:00PM EDT | 76.00 | 17.90 | 15.65 | 15.95 | 0.00 | - | 1 | 1 | 21.11% |
| TLT250620C00078000 | 2024-06-27 10:35AM EDT | 78.00 | 17.05 | 14.00 | 14.30 | 0.00 | - | - | 2 | 20.44% |
| TLT250620C00080000 | 2024-07-01 12:57PM EDT | 80.00 | 12.60 | 12.40 | 12.70 | -2.72 | -17.75% | 2 | 23 | 19.76% |
| TLT250620C00083000 | 2024-07-01 1:27PM EDT | 83.00 | 10.55 | 10.30 | 10.50 | -1.65 | -13.52% | 40 | 1 | 19.03% |
| TLT250620C00084000 | 2024-06-28 11:59AM EDT | 84.00 | 11.49 | 9.65 | 9.85 | 0.00 | - | 6 | 13 | 18.93% |
| TLT250620C00088000 | 2024-06-28 12:37PM EDT | 88.00 | 8.69 | 7.15 | 7.35 | 0.00 | - | 1 | 1 | 18.15% |
| TLT250620C00089000 | 2024-07-01 12:02PM EDT | 89.00 | 6.73 | 6.65 | 6.80 | -2.57 | -27.63% | 1 | 30 | 18.01% |
| TLT250620C00090000 | 2024-07-01 3:02PM EDT | 90.00 | 6.23 | 6.10 | 6.30 | -0.97 | -13.47% | 115 | 110 | 17.94% |
| TLT250620C00091000 | 2024-07-01 2:12PM EDT | 91.00 | 5.70 | 5.65 | 5.80 | -1.28 | -18.34% | 28 | 11 | 17.80% |
| TLT250620C00092000 | 2024-07-01 1:41PM EDT | 92.00 | 5.25 | 5.20 | 5.35 | -1.20 | -18.60% | 1,026 | 43 | 17.73% |
| TLT250620C00093000 | 2024-07-01 2:12PM EDT | 93.00 | 4.80 | 4.75 | 4.95 | -0.95 | -16.52% | 23 | 69 | 17.74% |
| TLT250620C00094000 | 2024-07-01 12:05PM EDT | 94.00 | 4.50 | 4.35 | 4.50 | -1.05 | -18.92% | 36 | 347 | 17.53% |
| TLT250620C00095000 | 2024-07-01 3:58PM EDT | 95.00 | 4.05 | 4.00 | 4.15 | -0.98 | -19.48% | 143 | 91 | 17.54% |
| TLT250620C00096000 | 2024-07-01 2:46PM EDT | 96.00 | 3.75 | 3.70 | 3.80 | -0.70 | -15.73% | 59 | 99 | 17.49% |
| TLT250620C00097000 | 2024-07-01 3:43PM EDT | 97.00 | 3.45 | 3.35 | 3.50 | -0.70 | -16.87% | 218 | 791 | 17.52% |
| TLT250620C00098000 | 2024-07-01 9:48AM EDT | 98.00 | 3.30 | 3.05 | 3.20 | -0.95 | -22.35% | 31 | 53 | 17.49% |
| TLT250620C00099000 | 2024-07-01 10:40AM EDT | 99.00 | 2.85 | 2.76 | 2.91 | -1.22 | -29.98% | 1 | 112 | 17.42% |
| TLT250620C00100000 | 2024-07-01 2:55PM EDT | 100.00 | 2.60 | 2.44 | 2.65 | -0.40 | -13.33% | 325 | 193 | 17.38% |
| TLT250620C00101000 | 2024-07-01 12:01PM EDT | 101.00 | 2.30 | 2.21 | 2.42 | -1.25 | -35.21% | 21 | 1 | 17.39% |
| TLT250620C00102000 | 2024-07-01 2:55PM EDT | 102.00 | 2.16 | 1.97 | 2.22 | -0.52 | -19.40% | 1 | 60 | 17.44% |
| TLT250620C00103000 | 2024-06-26 1:27PM EDT | 103.00 | 2.82 | 1.78 | 2.03 | 0.00 | - | - | 1 | 17.47% |
| TLT250620C00104000 | 2024-07-01 9:44AM EDT | 104.00 | 1.88 | 1.61 | 1.86 | -0.31 | -14.16% | 1 | 6 | 17.52% |
| TLT250620C00105000 | 2024-07-01 1:02PM EDT | 105.00 | 1.51 | 1.48 | 1.70 | -0.59 | -28.10% | 14 | 38 | 17.56% |
| TLT250620C00106000 | 2024-06-27 11:06AM EDT | 106.00 | 2.25 | 1.32 | 1.56 | 0.00 | - | 6 | 16 | 17.63% |
| TLT250620C00107000 | 2024-06-24 2:56PM EDT | 107.00 | 2.16 | 1.16 | 1.43 | 0.00 | - | - | 6 | 17.69% |
| TLT250620C00108000 | 2024-07-01 3:35PM EDT | 108.00 | 1.25 | 1.12 | 1.32 | -0.53 | -29.78% | 15 | 440 | 17.79% |
| TLT250620C00109000 | 2024-06-18 3:23PM EDT | 109.00 | 1.94 | 0.90 | 1.21 | 0.00 | - | - | 5 | 17.86% |
| TLT250620C00110000 | 2024-07-01 3:12PM EDT | 110.00 | 1.06 | 0.94 | 1.12 | -0.14 | -11.67% | 27 | 147 | 17.97% |
| TLT250620C00111000 | 2024-06-21 1:24PM EDT | 111.00 | 1.52 | 0.81 | 1.03 | 0.00 | - | 3 | 3 | 18.06% |
| TLT250620C00112000 | 2024-06-21 12:14PM EDT | 112.00 | 1.38 | 0.80 | 0.95 | 0.00 | - | 1 | 1 | 18.14% |
| TLT250620C00115000 | 2024-07-01 1:17PM EDT | 115.00 | 0.74 | 0.64 | 0.77 | -0.10 | -11.90% | 2 | 305 | 18.57% |
| TLT250620C00120000 | 2024-06-28 12:43PM EDT | 120.00 | 0.60 | 0.50 | 0.58 | 0.00 | - | 103 | 101 | 19.48% |
| TLT250620C00121000 | 2024-06-21 9:56AM EDT | 121.00 | 0.73 | 0.44 | 0.56 | 0.00 | - | 2 | 1 | 19.74% |
| TLT250620C00125000 | 2024-06-26 11:55AM EDT | 125.00 | 0.57 | 0.36 | 0.49 | 0.00 | - | - | 6 | 20.74% |
| TLT250620C00129000 | 2024-06-24 12:19PM EDT | 129.00 | 0.45 | 0.28 | 0.43 | 0.00 | - | - | 1 | 21.66% |
| TLT250620C00130000 | 2024-07-01 10:25AM EDT | 130.00 | 0.35 | 0.28 | 0.37 | -0.10 | -22.22% | 14 | 7 | 21.39% |
| TLT250620C00140000 | 2024-06-26 10:28AM EDT | 140.00 | 0.29 | 0.17 | 0.30 | 0.00 | - | - | 7 | 23.80% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250620P00060000 | 2024-06-28 9:54AM EDT | 60.00 | 0.10 | 0.09 | 0.18 | 0.00 | - | 1 | 1 | 21.75% |
| TLT250620P00070000 | 2024-06-26 3:34PM EDT | 70.00 | 0.29 | 0.38 | 0.46 | 0.00 | - | - | 42 | 17.62% |
| TLT250620P00075000 | 2024-07-01 2:43PM EDT | 75.00 | 0.80 | 0.75 | 0.84 | +0.18 | +29.03% | 55 | 13 | 16.22% |
| TLT250620P00076000 | 2024-07-01 11:00AM EDT | 76.00 | 0.88 | 0.86 | 0.98 | +0.26 | +41.94% | 80 | 81 | 16.14% |
| TLT250620P00078000 | 2024-06-27 12:05PM EDT | 78.00 | 0.76 | 1.13 | 1.24 | 0.00 | - | - | 102 | 15.63% |
| TLT250620P00079000 | 2024-07-01 11:06AM EDT | 79.00 | 1.34 | 1.29 | 1.40 | +0.24 | +21.82% | 1 | 1 | 15.41% |
| TLT250620P00080000 | 2024-07-01 3:40PM EDT | 80.00 | 1.56 | 1.45 | 1.59 | +0.31 | +24.80% | 1,022 | 28 | 15.24% |
| TLT250620P00081000 | 2024-06-27 2:50PM EDT | 81.00 | 1.15 | 1.67 | 1.77 | 0.00 | - | 10 | 26 | 14.95% |
| TLT250620P00082000 | 2024-06-21 2:57PM EDT | 82.00 | 1.23 | 1.90 | 2.05 | 0.00 | - | 2 | 8 | 14.97% |
| TLT250620P00083000 | 2024-07-01 10:29AM EDT | 83.00 | 2.15 | 2.13 | 2.27 | +0.68 | +46.26% | 502 | 9 | 14.67% |
| TLT250620P00084000 | 2024-06-26 9:43AM EDT | 84.00 | 1.66 | 2.40 | 2.52 | 0.00 | - | 10 | 11 | 14.41% |
| TLT250620P00085000 | 2024-07-01 3:18PM EDT | 85.00 | 2.78 | 2.70 | 2.85 | +0.42 | +17.80% | 372 | 23 | 14.33% |
| TLT250620P00086000 | 2024-06-26 1:39PM EDT | 86.00 | 2.16 | 3.05 | 3.20 | 0.00 | - | 10 | 81 | 14.21% |
| TLT250620P00087000 | 2024-06-26 1:27PM EDT | 87.00 | 2.47 | 3.40 | 3.60 | 0.00 | - | 11 | 120 | 14.15% |
| TLT250620P00088000 | 2024-07-01 3:28PM EDT | 88.00 | 3.85 | 3.80 | 3.90 | +0.70 | +22.22% | 56 | 53 | 13.72% |
| TLT250620P00089000 | 2024-07-01 2:04PM EDT | 89.00 | 4.33 | 4.25 | 4.40 | +1.14 | +35.74% | 27 | 296 | 13.78% |
| TLT250620P00090000 | 2024-07-01 3:31PM EDT | 90.00 | 4.80 | 4.70 | 4.85 | +0.70 | +17.07% | 1,505 | 515 | 13.60% |
| TLT250620P00091000 | 2024-07-01 1:41PM EDT | 91.00 | 5.22 | 5.15 | 5.35 | +1.77 | +51.30% | 401 | 27 | 13.47% |
| TLT250620P00092000 | 2024-07-01 10:47AM EDT | 92.00 | 5.78 | 5.70 | 5.85 | +0.88 | +17.96% | 1,008 | 20 | 13.25% |
| TLT250620P00093000 | 2024-07-01 12:51PM EDT | 93.00 | 6.40 | 6.25 | 6.40 | +1.74 | +37.34% | 5 | 32 | 13.07% |
| TLT250620P00094000 | 2024-06-28 2:00PM EDT | 94.00 | 5.76 | 6.80 | 7.05 | 0.00 | - | 10 | 212 | 13.09% |
| TLT250620P00095000 | 2024-07-01 10:42AM EDT | 95.00 | 7.45 | 7.40 | 7.70 | +1.45 | +24.17% | 6 | 46 | 13.02% |
| TLT250620P00096000 | 2024-06-20 2:44PM EDT | 96.00 | 5.90 | 8.05 | 8.35 | 0.00 | - | - | 502 | 12.85% |
| TLT250620P00097000 | 2024-06-18 3:57PM EDT | 97.00 | 6.15 | 8.70 | 9.00 | 0.00 | - | - | 2 | 12.59% |
| TLT250620P00098000 | 2024-06-20 3:58PM EDT | 98.00 | 7.05 | 8.35 | 9.70 | 0.00 | - | - | 10 | 12.37% |
| TLT250620P00102000 | 2024-06-26 9:42AM EDT | 102.00 | 10.15 | 12.55 | 13.80 | 0.00 | - | - | 2 | 15.64% |
© 2024 Yahoo. All rights reserved.