iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240614C00060000 | 2024-05-28 10:22AM EDT | 60.00 | 30.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240614C00080000 | 2024-05-17 3:40PM EDT | 80.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TLT240614C00081000 | 2024-06-03 12:18PM EDT | 81.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240614C00082000 | 2024-06-10 3:33PM EDT | 82.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TLT240614C00082500 | 2024-06-12 3:02PM EDT | 82.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TLT240614C00084000 | 2024-06-12 2:15PM EDT | 84.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| TLT240614C00085000 | 2024-06-12 1:16PM EDT | 85.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| TLT240614C00086000 | 2024-06-07 3:11PM EDT | 86.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 34 | 69 | 0.00% |
| TLT240614C00086500 | 2024-06-12 12:17PM EDT | 86.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TLT240614C00087000 | 2024-06-12 12:00PM EDT | 87.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| TLT240614C00087500 | 2024-06-11 9:49AM EDT | 87.50 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| TLT240614C00088000 | 2024-06-12 2:33PM EDT | 88.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 0.00% |
| TLT240614C00088500 | 2024-06-11 9:49AM EDT | 88.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 1,416 | 0.00% |
| TLT240614C00089000 | 2024-06-12 2:10PM EDT | 89.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 182 | 0.00% |
| TLT240614C00089500 | 2024-06-12 3:56PM EDT | 89.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 30 | 408 | 0.00% |
| TLT240614C00090000 | 2024-06-12 3:00PM EDT | 90.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 359 | 2,290 | 0.00% |
| TLT240614C00090500 | 2024-06-12 3:33PM EDT | 90.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 155 | 579 | 0.00% |
| TLT240614C00091000 | 2024-06-12 3:43PM EDT | 91.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 678 | 5,842 | 0.00% |
| TLT240614C00091500 | 2024-06-12 3:58PM EDT | 91.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 787 | 1,933 | 0.00% |
| TLT240614C00092000 | 2024-06-12 3:58PM EDT | 92.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5,021 | 11,298 | 0.00% |
| TLT240614C00092500 | 2024-06-12 3:59PM EDT | 92.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4,422 | 6,216 | 0.00% |
| TLT240614C00093000 | 2024-06-12 3:59PM EDT | 93.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7,068 | 8,195 | 3.13% |
| TLT240614C00093500 | 2024-06-12 3:59PM EDT | 93.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5,038 | 14,897 | 3.13% |
| TLT240614C00094000 | 2024-06-12 3:59PM EDT | 94.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13,971 | 15,389 | 6.25% |
| TLT240614C00094500 | 2024-06-12 3:59PM EDT | 94.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14,340 | 16,603 | 6.25% |
| TLT240614C00095000 | 2024-06-12 3:59PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,381 | 3,607 | 12.50% |
| TLT240614C00095500 | 2024-06-12 3:43PM EDT | 95.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,706 | 26,638 | 12.50% |
| TLT240614C00096000 | 2024-06-12 2:52PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 893 | 2,699 | 12.50% |
| TLT240614C00096500 | 2024-06-12 3:50PM EDT | 96.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 13,190 | 12.50% |
| TLT240614C00097000 | 2024-06-12 3:55PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,365 | 2,282 | 12.50% |
| TLT240614C00098000 | 2024-06-12 3:52PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 525 | 1,752 | 25.00% |
| TLT240614C00099000 | 2024-06-12 3:18PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 299 | 25.00% |
| TLT240614C00100000 | 2024-06-12 2:40PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 698 | 25.00% |
| TLT240614C00101000 | 2024-06-07 12:19PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 319 | 25.00% |
| TLT240614C00102000 | 2024-06-07 12:52PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 25.00% |
| TLT240614C00103000 | 2024-06-12 2:15PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| TLT240614C00105000 | 2024-06-05 3:24PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 183 | 50.00% |
| TLT240614C00110000 | 2024-06-12 11:32AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| TLT240614C00115000 | 2024-06-05 9:47AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| TLT240614C00120000 | 2024-05-13 3:41PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 118.75% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240614P00070000 | 2024-05-07 12:01PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 131.25% |
| TLT240614P00075000 | 2024-06-06 9:40AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| TLT240614P00080000 | 2024-06-05 2:10PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 50.00% |
| TLT240614P00081000 | 2024-06-04 3:25PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TLT240614P00082000 | 2024-06-04 10:51AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 296 | 50.00% |
| TLT240614P00082500 | 2024-06-05 11:02AM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 148 | 50.00% |
| TLT240614P00083000 | 2024-06-11 3:11PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| TLT240614P00083500 | 2024-06-12 3:15PM EDT | 83.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 138 | 25.00% |
| TLT240614P00084000 | 2024-06-07 9:57AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 166 | 25.00% |
| TLT240614P00084500 | 2024-06-10 12:15PM EDT | 84.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 25.00% |
| TLT240614P00085000 | 2024-06-12 3:16PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 600 | 25.00% |
| TLT240614P00085500 | 2024-06-11 10:07AM EDT | 85.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 25.00% |
| TLT240614P00086000 | 2024-06-12 3:15PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 548 | 25.00% |
| TLT240614P00086500 | 2024-06-12 11:35AM EDT | 86.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 25.00% |
| TLT240614P00087000 | 2024-06-11 11:03AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 587 | 25.00% |
| TLT240614P00087500 | 2024-06-12 3:30PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,258 | 25.00% |
| TLT240614P00088000 | 2024-06-12 3:58PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 359 | 3,445 | 12.50% |
| TLT240614P00088500 | 2024-06-12 3:49PM EDT | 88.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,711 | 1,738 | 12.50% |
| TLT240614P00089000 | 2024-06-12 3:51PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 363 | 5,757 | 12.50% |
| TLT240614P00089500 | 2024-06-12 3:35PM EDT | 89.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 254 | 2,535 | 12.50% |
| TLT240614P00090000 | 2024-06-12 3:59PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,852 | 6,226 | 12.50% |
| TLT240614P00090500 | 2024-06-12 3:41PM EDT | 90.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,702 | 8,861 | 6.25% |
| TLT240614P00091000 | 2024-06-12 3:59PM EDT | 91.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,298 | 20,244 | 6.25% |
| TLT240614P00091500 | 2024-06-12 3:59PM EDT | 91.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,174 | 5,954 | 3.13% |
| TLT240614P00092000 | 2024-06-12 3:55PM EDT | 92.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10,353 | 13,258 | 3.13% |
| TLT240614P00092500 | 2024-06-12 3:59PM EDT | 92.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8,569 | 5,980 | 0.20% |
| TLT240614P00093000 | 2024-06-12 3:59PM EDT | 93.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5,934 | 3,787 | 0.00% |
| TLT240614P00093500 | 2024-06-12 3:56PM EDT | 93.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,817 | 1,132 | 0.00% |
| TLT240614P00094000 | 2024-06-12 3:59PM EDT | 94.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 266 | 5,230 | 0.00% |
| TLT240614P00094500 | 2024-06-12 3:56PM EDT | 94.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1,561 | 558 | 0.00% |
| TLT240614P00095000 | 2024-06-12 2:44PM EDT | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 46 | 20 | 0.00% |
| TLT240614P00096000 | 2024-06-12 2:40PM EDT | 96.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1,501 | 1,204 | 0.00% |
| TLT240614P00096500 | 2024-05-29 2:24PM EDT | 96.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240614P00097000 | 2024-06-11 10:13AM EDT | 97.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240614P00098000 | 2024-06-05 2:42PM EDT | 98.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240614P00099000 | 2024-06-03 1:02PM EDT | 99.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240614P00100000 | 2024-05-16 3:18PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240614P00101000 | 2024-06-10 2:49PM EDT | 101.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.