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
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT240628C000600002024-05-01 10:14AM EDT60.0028.7530.5030.600.00-2180.00%
TLT240628C000650002024-01-12 10:45AM EDT65.0032.3027.0031.150.00-153368.75%
TLT240628C000700002024-06-21 2:26PM EDT70.0023.2523.1023.30-0.70-2.92%41,038175.00%
TLT240628C000750002024-06-21 2:26PM EDT75.0018.9518.1018.300.00-150137.50%
TLT240628C000800002024-06-21 9:49AM EDT80.0014.2813.1013.300.00-2156100.78%
TLT240628C000810002024-06-03 3:12PM EDT81.0010.8512.1012.300.00-17017193.75%
TLT240628C000820002024-06-03 9:57AM EDT82.009.2611.1011.300.00-1586.72%
TLT240628C000830002024-06-03 9:50AM EDT83.008.1010.1010.300.00-52679.69%
TLT240628C000840002024-05-31 9:31AM EDT84.006.559.159.300.00-5578.13%
TLT240628C000850002024-06-26 1:02PM EDT85.008.458.158.30-0.35-3.98%1755470.70%
TLT240628C000860002024-06-24 10:36AM EDT86.008.057.157.300.00-4531263.28%
TLT240628C000870002024-06-21 10:07AM EDT87.007.056.156.300.00-145555.66%
TLT240628C000880002024-06-26 3:26PM EDT88.005.255.155.30-0.83-13.65%235,61356.35%
TLT240628C000890002024-06-26 3:50PM EDT89.004.224.154.30-1.11-20.83%737,69847.75%
TLT240628C000900002024-06-26 1:38PM EDT90.003.253.153.30-1.07-24.77%5813,65338.87%
TLT240628C000910002024-06-26 3:58PM EDT91.002.252.202.27-1.05-31.82%3,2382,64927.74%
TLT240628C000920002024-06-26 3:59PM EDT92.001.281.251.31-1.12-46.67%4352,78620.31%
TLT240628C000930002024-06-26 3:59PM EDT93.000.510.510.52-0.94-64.83%3,41421,86516.02%
TLT240628C000940002024-06-26 3:59PM EDT94.000.140.140.15-0.60-81.08%19,36520,82316.41%
TLT240628C000950002024-06-26 3:59PM EDT95.000.030.030.04-0.25-89.29%9,22559,21118.16%
TLT240628C000960002024-06-26 3:51PM EDT96.000.010.010.02-0.06-85.71%74210,38222.27%
TLT240628C000970002024-06-26 3:32PM EDT97.000.010.000.01-0.02-66.67%78425,48025.39%
TLT240628C000980002024-06-26 3:58PM EDT98.000.010.000.01-0.01-50.00%111,97731.25%
TLT240628C000990002024-06-25 3:57PM EDT99.000.010.000.010.00-11,71635.94%
TLT240628C001000002024-06-25 11:06AM EDT100.000.010.000.010.00-27,48641.41%
TLT240628C001010002024-06-24 11:13AM EDT101.000.010.000.010.00-11,73646.09%
TLT240628C001020002024-06-25 10:13AM EDT102.000.010.000.010.00-439351.56%
TLT240628C001030002024-06-18 3:56PM EDT103.000.010.000.010.00-3843551.56%
TLT240628C001040002024-06-18 3:57PM EDT104.000.010.000.010.00-578956.25%
TLT240628C001050002024-06-18 9:45AM EDT105.000.010.000.010.00-31,48159.38%
TLT240628C001060002024-06-21 12:54PM EDT106.000.010.000.010.00-161865.63%
TLT240628C001070002024-06-17 12:59PM EDT107.000.010.000.010.00-12019068.75%
TLT240628C001080002024-06-13 10:41AM EDT108.000.020.000.010.00-126971.88%
TLT240628C001090002024-06-17 1:13PM EDT109.000.010.000.010.00-23559978.13%
TLT240628C001100002024-06-25 3:04PM EDT110.000.010.000.010.00-13,05781.25%
TLT240628C001110002024-06-13 2:32PM EDT111.000.010.000.010.00-4115384.38%
TLT240628C001120002024-06-05 9:45AM EDT112.000.030.000.010.00-316,96387.50%
TLT240628C001130002024-03-19 12:07PM EDT113.000.090.030.060.00-128118.75%
TLT240628C001140002024-06-14 10:01AM EDT114.000.010.000.010.00-18496.88%
TLT240628C001150002024-05-20 9:35AM EDT115.000.020.000.010.00-5515100.00%
TLT240628C001160002024-06-04 3:39PM EDT116.000.020.000.010.00-159103.13%
TLT240628C001170002024-06-05 11:47AM EDT117.000.020.000.010.00-7259106.25%
TLT240628C001180002024-06-05 11:47AM EDT118.000.020.000.010.00-101,228112.50%
TLT240628C001200002024-06-05 9:49AM EDT120.000.020.000.010.00-11,051118.75%
TLT240628C001250002024-05-10 12:16PM EDT125.000.010.000.010.00-1990134.38%
TLT240628C001300002024-05-15 3:55PM EDT130.000.010.000.010.00-1001,455150.00%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT240628P000600002024-05-02 10:23AM EDT60.000.010.000.010.00-13200.00%
TLT240628P000650002024-06-13 12:59PM EDT65.000.010.000.010.00-95216168.75%
TLT240628P000700002024-05-29 10:58AM EDT70.000.010.000.010.00-10126134.38%
TLT240628P000750002024-06-06 9:39AM EDT75.000.010.000.010.00-6673106.25%
TLT240628P000800002024-06-25 12:16PM EDT80.000.010.000.010.00-93,88975.00%
TLT240628P000810002024-06-10 3:36PM EDT81.000.020.000.010.00-15117068.75%
TLT240628P000820002024-06-17 10:06AM EDT82.000.010.000.010.00-1033365.63%
TLT240628P000830002024-06-14 11:38AM EDT83.000.020.000.010.00-3032359.38%
TLT240628P000840002024-06-20 11:21AM EDT84.000.010.000.010.00-302,56653.13%
TLT240628P000850002024-06-24 11:15AM EDT85.000.010.000.010.00-111,89051.56%
TLT240628P000860002024-06-25 12:30PM EDT86.000.010.000.010.00-26,71246.09%
TLT240628P000870002024-06-26 9:45AM EDT87.000.010.000.010.00-21,91940.63%
TLT240628P000880002024-06-26 3:19PM EDT88.000.010.000.010.00-210,25234.38%
TLT240628P000890002024-06-26 3:29PM EDT89.000.010.000.010.00-1077,47628.13%
TLT240628P000900002024-06-26 3:13PM EDT90.000.010.010.020.00-2,6935,67325.00%
TLT240628P000910002024-06-26 3:53PM EDT91.000.030.020.03+0.01+50.00%44410,06719.53%
TLT240628P000920002024-06-26 3:59PM EDT92.000.080.070.08+0.04+100.00%3,8095,51715.82%
TLT240628P000930002024-06-26 3:59PM EDT93.000.320.300.32+0.22+220.00%11,06712,19114.21%
TLT240628P000940002024-06-26 3:56PM EDT94.000.930.920.97+0.59+173.53%2,24520,75914.94%
TLT240628P000950002024-06-26 3:51PM EDT95.001.861.811.89+0.97+108.99%2,63817,86218.16%
TLT240628P000960002024-06-26 2:17PM EDT96.002.742.822.89+0.62+29.25%22565825.39%
TLT240628P000970002024-06-24 10:34AM EDT97.002.663.803.90-0.34-11.33%4033.40%
TLT240628P000980002024-06-17 9:54AM EDT98.004.644.804.900.00-1040.04%
TLT240628P000990002024-06-26 2:18PM EDT99.005.755.805.90+0.71+14.09%12046.48%
TLT240628P001000002024-06-20 11:03AM EDT100.006.506.806.900.00-36052.34%
TLT240628P001010002024-06-05 2:10PM EDT101.007.877.807.900.00-10058.59%
TLT240628P001020002024-04-25 11:17AM EDT102.0014.5010.7510.900.00-50182.71%
TLT240628P001030002024-06-04 9:45AM EDT103.0010.739.809.900.00-20069.92%
TLT240628P001040002024-06-13 3:11PM EDT104.0010.1910.7510.950.00-17085.16%
TLT240628P001050002024-04-17 9:50AM EDT105.0016.2813.6013.750.00-40204.49%
TLT240628P001060002024-05-01 10:52AM EDT106.0017.6515.7015.800.00-30261.72%
TLT240628P001070002024-05-01 10:52AM EDT107.0018.6516.7016.800.00-30271.09%
TLT240628P001080002024-05-08 3:29PM EDT108.0017.8016.4016.550.00-10220.61%
TLT240628P001090002024-05-23 3:32PM EDT109.0017.9814.9515.100.00-4000.00%
TLT240628P001100002024-06-20 3:37PM EDT110.0016.0516.7516.950.00-1450.00%
TLT240628P001110002024-06-20 3:37PM EDT111.0017.0617.7517.950.00--050.00%
TLT240628P001120002024-02-05 11:27AM EDT112.0017.6516.2016.400.00--00.00%
TLT240628P001140002024-05-30 9:56AM EDT114.0024.7020.7520.950.00-3050.00%
TLT240628P001150002024-02-05 11:28AM EDT115.0020.6519.2019.400.00-100.00%
TLT240628P001180002024-02-22 11:35AM EDT118.0025.4524.1524.250.00-100.00%
TLT240628P001200002024-05-03 9:58AM EDT120.0030.2129.7029.800.00-1710376.76%
TLT240628P001250002023-08-01 1:08PM EDT125.0026.9128.4528.650.00-400.00%
TLT240628P001300002023-07-18 10:16AM EDT130.0028.1035.1038.200.00-50351.56%