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:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT260116C00045000 | 2024-06-13 11:42AM EDT | 45.00 | 48.47 | 47.00 | 52.00 | 0.00 | - | 14 | 146 | 49.99% |
| TLT260116C00050000 | 2024-06-13 1:46PM EDT | 50.00 | 43.40 | 42.00 | 47.00 | 0.00 | - | 5 | 1,115 | 44.10% |
| TLT260116C00055000 | 2024-06-14 1:36PM EDT | 55.00 | 39.60 | 39.65 | 39.90 | +0.89 | +2.30% | 30 | 280 | 22.61% |
| TLT260116C00060000 | 2024-06-14 11:52AM EDT | 60.00 | 34.65 | 34.65 | 35.10 | +1.19 | +3.56% | 3 | 741 | 21.88% |
| TLT260116C00065000 | 2024-06-14 11:18AM EDT | 65.00 | 30.18 | 29.85 | 30.50 | +3.58 | +13.46% | 9 | 167 | 21.66% |
| TLT260116C00070000 | 2024-06-14 3:38PM EDT | 70.00 | 25.60 | 25.20 | 26.20 | +1.15 | +4.70% | 168 | 1,593 | 21.76% |
| TLT260116C00071000 | 2024-06-05 11:53AM EDT | 71.00 | 23.75 | 24.35 | 25.35 | 0.00 | - | 16 | 26 | 21.66% |
| TLT260116C00072000 | 2024-06-12 9:57AM EDT | 72.00 | 23.65 | 23.50 | 24.50 | +1.10 | +4.88% | 1 | 35 | 21.51% |
| TLT260116C00073000 | 2024-06-12 10:32AM EDT | 73.00 | 21.80 | 22.65 | 23.60 | 0.00 | - | 30 | 9 | 21.13% |
| TLT260116C00074000 | 2024-06-10 3:18PM EDT | 74.00 | 19.24 | 21.80 | 22.75 | 0.00 | - | 110 | 177 | 20.92% |
| TLT260116C00075000 | 2024-06-14 1:56PM EDT | 75.00 | 21.43 | 20.95 | 21.95 | +0.78 | +3.78% | 7 | 690 | 20.86% |
| TLT260116C00076000 | 2024-06-04 12:53PM EDT | 76.00 | 19.00 | 20.15 | 21.15 | 0.00 | - | 5 | 277 | 20.75% |
| TLT260116C00077000 | 2024-06-13 10:23AM EDT | 77.00 | 18.80 | 19.35 | 20.35 | 0.00 | - | 35 | 80 | 20.59% |
| TLT260116C00078000 | 2024-06-07 3:38PM EDT | 78.00 | 18.90 | 18.55 | 19.55 | +1.90 | +11.18% | 5 | 89 | 20.40% |
| TLT260116C00079000 | 2024-06-10 1:12PM EDT | 79.00 | 15.50 | 17.80 | 18.80 | 0.00 | - | 1 | 39 | 20.33% |
| TLT260116C00080000 | 2024-06-14 3:32PM EDT | 80.00 | 17.42 | 17.40 | 17.65 | +0.62 | +3.69% | 188 | 4,667 | 19.06% |
| TLT260116C00081000 | 2024-06-12 1:05PM EDT | 81.00 | 15.80 | 16.30 | 17.30 | 0.00 | - | 1 | 36 | 20.07% |
| TLT260116C00082000 | 2024-06-14 12:47PM EDT | 82.00 | 15.92 | 15.60 | 16.55 | +1.01 | +6.77% | 1 | 127 | 19.88% |
| TLT260116C00083000 | 2024-06-14 11:53AM EDT | 83.00 | 15.15 | 14.85 | 15.85 | +0.79 | +5.50% | 1 | 222 | 19.78% |
| TLT260116C00084000 | 2024-06-14 3:38PM EDT | 84.00 | 14.60 | 14.50 | 15.20 | +1.50 | +11.45% | 2 | 675 | 19.78% |
| TLT260116C00085000 | 2024-06-14 3:59PM EDT | 85.00 | 13.80 | 13.55 | 13.95 | +0.60 | +4.55% | 34 | 3,900 | 18.24% |
| TLT260116C00086000 | 2024-06-06 9:46AM EDT | 86.00 | 12.50 | 12.85 | 13.85 | 0.00 | - | 1 | 117 | 19.52% |
| TLT260116C00087000 | 2024-06-13 11:46AM EDT | 87.00 | 11.68 | 12.25 | 13.25 | 0.00 | - | 1 | 369 | 19.51% |
| TLT260116C00088000 | 2024-06-13 10:10AM EDT | 88.00 | 11.10 | 11.60 | 12.45 | 0.00 | - | 27 | 952 | 19.00% |
| TLT260116C00089000 | 2024-06-14 3:15PM EDT | 89.00 | 11.35 | 11.05 | 11.70 | +0.55 | +5.09% | 7 | 1,564 | 18.58% |
| TLT260116C00090000 | 2024-06-14 3:40PM EDT | 90.00 | 10.92 | 10.70 | 11.00 | +0.57 | +5.51% | 180 | 19,671 | 18.25% |
| TLT260116C00091000 | 2024-06-14 1:22PM EDT | 91.00 | 10.05 | 9.90 | 10.90 | +0.71 | +7.60% | 109 | 1,542 | 19.19% |
| TLT260116C00092000 | 2024-06-14 1:29PM EDT | 92.00 | 9.60 | 9.40 | 10.05 | +0.60 | +6.67% | 17 | 1,335 | 18.45% |
| TLT260116C00093000 | 2024-06-14 11:18AM EDT | 93.00 | 9.30 | 8.85 | 9.30 | +0.69 | +8.01% | 5 | 785 | 17.91% |
| TLT260116C00094000 | 2024-06-14 1:24PM EDT | 94.00 | 8.70 | 8.45 | 8.90 | +0.87 | +11.11% | 124 | 692 | 18.07% |
| TLT260116C00095000 | 2024-06-14 3:57PM EDT | 95.00 | 8.30 | 8.00 | 8.60 | +0.40 | +5.06% | 191 | 13,547 | 18.40% |
| TLT260116C00096000 | 2024-06-14 3:50PM EDT | 96.00 | 7.63 | 7.45 | 8.20 | +0.36 | +4.95% | 984 | 687 | 18.49% |
| TLT260116C00097000 | 2024-06-14 3:21PM EDT | 97.00 | 7.25 | 7.05 | 7.95 | +0.25 | +3.57% | 1,006 | 479 | 18.85% |
| TLT260116C00098000 | 2024-06-14 3:21PM EDT | 98.00 | 6.85 | 6.60 | 7.55 | +0.45 | +7.03% | 1,004 | 741 | 18.85% |
| TLT260116C00099000 | 2024-06-13 10:21AM EDT | 99.00 | 5.90 | 6.20 | 7.10 | 0.00 | - | 1 | 295 | 18.72% |
| TLT260116C00100000 | 2024-06-14 3:57PM EDT | 100.00 | 6.05 | 5.95 | 6.45 | +0.20 | +3.42% | 471 | 14,949 | 18.13% |
| TLT260116C00101000 | 2024-06-12 12:56PM EDT | 101.00 | 5.40 | 5.55 | 6.00 | 0.00 | - | 71 | 1,675 | 17.93% |
| TLT260116C00102000 | 2024-06-14 9:49AM EDT | 102.00 | 5.40 | 5.15 | 6.05 | +0.30 | +5.88% | 1 | 209 | 18.76% |
| TLT260116C00103000 | 2024-06-14 1:42PM EDT | 103.00 | 5.25 | 4.80 | 5.70 | +0.85 | +19.32% | 128 | 2,839 | 18.71% |
| TLT260116C00104000 | 2024-06-10 3:59PM EDT | 104.00 | 3.90 | 4.55 | 5.40 | 0.00 | - | 1 | 2,600 | 18.73% |
| TLT260116C00105000 | 2024-06-14 3:50PM EDT | 105.00 | 4.55 | 4.25 | 4.60 | +0.18 | +4.12% | 19 | 7,478 | 17.61% |
| TLT260116C00106000 | 2024-06-12 12:14PM EDT | 106.00 | 4.10 | 4.10 | 4.85 | 0.00 | - | 9 | 1,775 | 18.79% |
| TLT260116C00110000 | 2024-06-14 3:51PM EDT | 110.00 | 3.45 | 3.30 | 3.40 | +0.20 | +6.15% | 113 | 10,489 | 17.70% |
| TLT260116C00115000 | 2024-06-14 3:32PM EDT | 115.00 | 2.54 | 2.52 | 2.56 | +0.18 | +7.63% | 15 | 4,570 | 17.99% |
| TLT260116C00120000 | 2024-06-14 3:50PM EDT | 120.00 | 1.98 | 1.90 | 1.98 | +0.01 | +0.51% | 1,302 | 11,960 | 18.44% |
| TLT260116C00125000 | 2024-06-14 3:50PM EDT | 125.00 | 1.57 | 1.55 | 1.60 | -0.03 | -1.87% | 30 | 3,620 | 19.07% |
| TLT260116C00130000 | 2024-06-14 2:24PM EDT | 130.00 | 1.32 | 1.25 | 1.39 | +0.07 | +5.60% | 218 | 10,482 | 20.02% |
| TLT260116C00135000 | 2024-06-14 2:36PM EDT | 135.00 | 0.98 | 0.91 | 0.99 | +0.04 | +4.26% | 21 | 2,717 | 19.84% |
| TLT260116C00140000 | 2024-06-14 1:15PM EDT | 140.00 | 0.76 | 0.75 | 0.81 | +0.01 | +1.33% | 23 | 20,811 | 20.33% |
| TLT260116C00145000 | 2024-06-14 10:49AM EDT | 145.00 | 0.60 | 0.51 | 0.75 | -0.11 | -15.49% | 4 | 5,207 | 21.31% |
| TLT260116C00150000 | 2024-06-14 2:37PM EDT | 150.00 | 0.64 | 0.56 | 0.65 | +0.02 | +3.23% | 229 | 5,893 | 21.91% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT260116P00045000 | 2024-06-14 12:28PM EDT | 45.00 | 0.05 | 0.00 | 0.07 | -0.05 | -50.00% | 522 | 1,092 | 25.39% |
| TLT260116P00050000 | 2024-06-11 12:32PM EDT | 50.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 1 | 403 | 25.44% |
| TLT260116P00055000 | 2024-05-14 11:12AM EDT | 55.00 | 0.28 | 0.13 | 0.23 | 0.00 | - | 2 | 144 | 22.75% |
| TLT260116P00060000 | 2024-05-16 9:53AM EDT | 60.00 | 0.30 | 0.24 | 0.37 | 0.00 | - | 20 | 303 | 21.31% |
| TLT260116P00065000 | 2024-06-14 3:59PM EDT | 65.00 | 0.42 | 0.20 | 0.57 | -0.02 | -4.55% | 60 | 424 | 19.87% |
| TLT260116P00070000 | 2024-06-14 2:30PM EDT | 70.00 | 0.60 | 0.50 | 0.84 | 0.00 | - | 20 | 516 | 18.34% |
| TLT260116P00071000 | 2024-06-04 3:03PM EDT | 71.00 | 0.82 | 0.60 | 0.91 | 0.00 | - | 8 | 184 | 18.06% |
| TLT260116P00072000 | 2024-06-10 1:06PM EDT | 72.00 | 1.00 | 0.70 | 1.00 | 0.00 | - | 10 | 134 | 17.84% |
| TLT260116P00073000 | 2024-06-12 1:19PM EDT | 73.00 | 0.95 | 0.90 | 1.21 | 0.00 | - | 1 | 150 | 18.16% |
| TLT260116P00074000 | 2024-06-14 10:19AM EDT | 74.00 | 1.00 | 1.00 | 1.33 | -0.15 | -13.04% | 1 | 152 | 17.99% |
| TLT260116P00075000 | 2024-06-13 10:35AM EDT | 75.00 | 1.15 | 1.10 | 1.15 | 0.00 | - | 2 | 750 | 16.50% |
| TLT260116P00076000 | 2024-06-10 3:46PM EDT | 76.00 | 1.44 | 1.20 | 1.55 | 0.00 | - | 537 | 572 | 17.44% |
| TLT260116P00077000 | 2024-06-12 9:45AM EDT | 77.00 | 1.35 | 1.30 | 1.67 | 0.00 | - | 1 | 183 | 17.18% |
| TLT260116P00078000 | 2024-06-04 2:28PM EDT | 78.00 | 1.66 | 1.40 | 1.78 | 0.00 | - | 1 | 70 | 16.83% |
| TLT260116P00079000 | 2024-06-10 3:45PM EDT | 79.00 | 1.96 | 1.60 | 2.00 | 0.00 | - | 500 | 573 | 16.84% |
| TLT260116P00080000 | 2024-06-14 12:05PM EDT | 80.00 | 1.74 | 1.70 | 2.00 | -0.16 | -8.42% | 14 | 1,696 | 16.08% |
| TLT260116P00081000 | 2024-06-13 10:54AM EDT | 81.00 | 2.16 | 2.00 | 2.43 | 0.00 | - | 1 | 169 | 16.65% |
| TLT260116P00082000 | 2024-06-13 1:33PM EDT | 82.00 | 2.16 | 2.00 | 2.52 | 0.00 | - | 7 | 647 | 16.13% |
| TLT260116P00083000 | 2024-06-13 9:44AM EDT | 83.00 | 2.48 | 2.06 | 2.74 | 0.00 | - | 1 | 330 | 15.96% |
| TLT260116P00084000 | 2024-06-14 3:48PM EDT | 84.00 | 2.60 | 2.29 | 3.00 | -0.70 | -21.21% | 1 | 427 | 15.85% |
| TLT260116P00085000 | 2024-06-14 9:36AM EDT | 85.00 | 2.80 | 2.62 | 3.30 | -0.09 | -3.11% | 11 | 6,208 | 15.80% |
| TLT260116P00086000 | 2024-06-13 10:04AM EDT | 86.00 | 3.37 | 2.83 | 3.60 | 0.00 | - | 2 | 260 | 15.70% |
| TLT260116P00087000 | 2024-06-14 12:57PM EDT | 87.00 | 3.40 | 3.10 | 3.90 | -0.15 | -4.23% | 28 | 998 | 15.55% |
| TLT260116P00088000 | 2024-06-14 3:40PM EDT | 88.00 | 2.90 | 3.45 | 4.20 | -1.05 | -26.58% | 35 | 1,005 | 15.37% |
| TLT260116P00089000 | 2024-06-13 3:16PM EDT | 89.00 | 4.20 | 3.75 | 4.55 | 0.00 | - | 2 | 4,635 | 15.25% |
| TLT260116P00090000 | 2024-06-14 1:55PM EDT | 90.00 | 4.40 | 4.10 | 4.50 | -0.10 | -2.22% | 3 | 7,702 | 14.19% |
| TLT260116P00091000 | 2024-06-12 2:20PM EDT | 91.00 | 5.10 | 4.50 | 5.20 | 0.00 | - | 23 | 1,603 | 14.77% |
| TLT260116P00092000 | 2024-06-14 1:42PM EDT | 92.00 | 5.20 | 4.90 | 5.70 | +0.44 | +9.24% | 28 | 1,267 | 14.85% |
| TLT260116P00093000 | 2024-06-14 2:37PM EDT | 93.00 | 5.70 | 5.30 | 6.15 | -0.25 | -4.20% | 6 | 1,691 | 14.77% |
| TLT260116P00094000 | 2024-06-14 1:55PM EDT | 94.00 | 5.90 | 5.75 | 6.60 | -0.59 | -9.09% | 35 | 1,268 | 14.64% |
| TLT260116P00095000 | 2024-06-14 12:55PM EDT | 95.00 | 6.55 | 6.20 | 7.05 | -0.30 | -4.38% | 6 | 4,849 | 14.47% |
| TLT260116P00096000 | 2024-05-15 1:39PM EDT | 96.00 | 8.19 | 6.70 | 7.50 | 0.00 | - | 4 | 401 | 14.25% |
| TLT260116P00097000 | 2024-06-14 10:25AM EDT | 97.00 | 7.35 | 7.20 | 8.05 | -0.75 | -9.26% | 2 | 113 | 14.19% |
| TLT260116P00098000 | 2024-06-13 10:34AM EDT | 98.00 | 8.80 | 7.75 | 8.60 | 0.00 | - | 1 | 380 | 14.09% |
| TLT260116P00099000 | 2024-06-07 3:00PM EDT | 99.00 | 10.42 | 8.30 | 9.15 | 0.00 | - | 1 | 244 | 13.94% |
| TLT260116P00100000 | 2024-06-14 1:38PM EDT | 100.00 | 9.36 | 8.90 | 9.75 | -0.64 | -6.40% | 6 | 1,520 | 13.84% |
| TLT260116P00101000 | 2024-05-29 10:53AM EDT | 101.00 | 13.65 | 9.50 | 10.35 | 0.00 | - | 1 | 50 | 13.70% |
| TLT260116P00102000 | 2024-05-09 1:27PM EDT | 102.00 | 12.95 | 11.95 | 12.75 | 0.00 | - | 10 | 53 | 17.44% |
| TLT260116P00103000 | 2024-06-14 12:03PM EDT | 103.00 | 10.95 | 10.80 | 11.65 | -3.02 | -21.62% | 1 | 120 | 13.48% |
| TLT260116P00104000 | 2024-06-04 10:03AM EDT | 104.00 | 13.69 | 11.50 | 12.35 | 0.00 | - | 99 | 149 | 13.41% |
| TLT260116P00105000 | 2024-06-14 10:46AM EDT | 105.00 | 12.32 | 12.20 | 13.00 | -1.03 | -7.72% | 40 | 722 | 13.18% |
| TLT260116P00106000 | 2024-06-14 10:57AM EDT | 106.00 | 13.13 | 12.90 | 13.75 | -2.75 | -17.32% | 30 | 391 | 13.13% |
| TLT260116P00110000 | 2024-06-14 3:57PM EDT | 110.00 | 16.25 | 16.00 | 16.25 | -0.51 | -3.04% | 125 | 1,600 | 10.76% |
| TLT260116P00115000 | 2024-06-14 9:32AM EDT | 115.00 | 20.90 | 20.40 | 20.65 | -1.85 | -8.13% | 50 | 154 | 9.93% |
| TLT260116P00120000 | 2024-06-14 10:13AM EDT | 120.00 | 25.35 | 25.20 | 25.60 | -3.49 | -12.10% | 3 | 15 | 11.19% |
| TLT260116P00125000 | 2024-06-13 11:05AM EDT | 125.00 | 31.88 | 30.20 | 30.50 | 0.00 | - | 14 | 30 | 11.74% |
| TLT260116P00130000 | 2024-06-14 10:31AM EDT | 130.00 | 35.25 | 35.20 | 35.45 | -1.49 | -4.06% | 1 | 10 | 12.45% |
| TLT260116P00135000 | 2024-06-05 9:56AM EDT | 135.00 | 41.89 | 39.25 | 40.45 | 0.00 | - | 10 | 0 | 13.67% |
| TLT260116P00140000 | 2024-01-29 4:12PM EDT | 140.00 | 45.25 | 44.00 | 49.00 | 0.00 | - | 4 | 0 | 30.99% |
| TLT260116P00145000 | 2024-01-29 4:12PM EDT | 145.00 | 50.25 | 49.00 | 54.00 | 0.00 | - | 4 | 0 | 32.62% |
| TLT260116P00150000 | 2024-06-13 3:23PM EDT | 150.00 | 56.18 | 55.20 | 55.45 | 0.00 | - | 1 | 3 | 16.99% |
© 2024 Yahoo. All rights reserved.