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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705C00080000 | 2024-06-17 11:26AM EDT | 80.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TLT240705C00082000 | 2024-06-11 3:20PM EDT | 82.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 0.00% |
| TLT240705C00084000 | 2024-06-04 10:56AM EDT | 84.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 26 | 52 | 0.00% |
| TLT240705C00085000 | 2024-06-17 12:26PM EDT | 85.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| TLT240705C00086000 | 2024-06-18 9:42AM EDT | 86.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| TLT240705C00086500 | 2024-06-18 9:43AM EDT | 86.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| TLT240705C00087000 | 2024-06-17 11:00AM EDT | 87.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| TLT240705C00087500 | 2024-06-17 11:14AM EDT | 87.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 17 | 37 | 0.00% |
| TLT240705C00088000 | 2024-06-10 1:08PM EDT | 88.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| TLT240705C00088500 | 2024-06-18 3:54PM EDT | 88.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 34 | 109 | 0.00% |
| TLT240705C00089000 | 2024-06-18 11:59AM EDT | 89.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 500 | 422 | 0.00% |
| TLT240705C00089500 | 2024-06-18 12:15PM EDT | 89.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 0.00% |
| TLT240705C00090000 | 2024-06-18 10:59AM EDT | 90.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 0.00% |
| TLT240705C00090500 | 2024-06-18 1:20PM EDT | 90.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 78 | 0.00% |
| TLT240705C00091000 | 2024-06-18 2:56PM EDT | 91.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 35 | 690 | 0.00% |
| TLT240705C00091500 | 2024-06-18 1:20PM EDT | 91.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 41 | 197 | 0.00% |
| TLT240705C00092000 | 2024-06-18 1:23PM EDT | 92.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 49 | 10,271 | 0.00% |
| TLT240705C00092500 | 2024-06-18 1:46PM EDT | 92.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 43 | 844 | 0.00% |
| TLT240705C00093000 | 2024-06-18 3:54PM EDT | 93.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 430 | 1,377 | 0.00% |
| TLT240705C00093500 | 2024-06-18 3:50PM EDT | 93.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 92 | 982 | 0.00% |
| TLT240705C00094000 | 2024-06-18 3:54PM EDT | 94.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 142 | 2,637 | 0.00% |
| TLT240705C00094500 | 2024-06-18 3:57PM EDT | 94.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 269 | 11,306 | 0.00% |
| TLT240705C00095000 | 2024-06-18 3:52PM EDT | 95.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 606 | 6,057 | 0.78% |
| TLT240705C00095500 | 2024-06-18 3:58PM EDT | 95.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 147 | 277 | 1.56% |
| TLT240705C00096000 | 2024-06-18 3:58PM EDT | 96.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 151 | 5,395 | 1.56% |
| TLT240705C00096500 | 2024-06-18 3:30PM EDT | 96.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 299 | 2,160 | 3.13% |
| TLT240705C00097000 | 2024-06-18 3:55PM EDT | 97.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 52 | 1,165 | 3.13% |
| TLT240705C00097500 | 2024-06-18 3:44PM EDT | 97.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 153 | 3.13% |
| TLT240705C00098000 | 2024-06-18 1:49PM EDT | 98.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 57 | 328 | 3.13% |
| TLT240705C00099000 | 2024-06-18 3:44PM EDT | 99.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 4,250 | 6.25% |
| TLT240705C00100000 | 2024-06-18 2:33PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 354 | 4,762 | 6.25% |
| TLT240705C00105000 | 2024-06-17 3:12PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 528 | 12.50% |
| TLT240705C00110000 | 2024-06-18 3:55PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 12.50% |
| TLT240705C00115000 | 2024-06-14 10:20AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| TLT240705C00125000 | 2024-06-12 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705P00070000 | 2024-05-30 10:16AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| TLT240705P00075000 | 2024-06-07 10:27AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 34 | 25.00% |
| TLT240705P00080000 | 2024-06-17 3:16PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 46 | 25.00% |
| TLT240705P00082000 | 2024-06-18 3:56PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 12.50% |
| TLT240705P00083000 | 2024-06-17 2:42PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 107 | 12.50% |
| TLT240705P00084000 | 2024-06-18 3:48PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 300 | 12.50% |
| TLT240705P00085000 | 2024-06-18 3:48PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 328 | 12.50% |
| TLT240705P00085500 | 2024-06-17 10:21AM EDT | 85.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 12.50% |
| TLT240705P00086000 | 2024-06-17 9:43AM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 173 | 12.50% |
| TLT240705P00086500 | 2024-06-17 3:25PM EDT | 86.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 1,152 | 12.50% |
| TLT240705P00087000 | 2024-06-18 11:55AM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 300 | 12.50% |
| TLT240705P00087500 | 2024-06-18 3:40PM EDT | 87.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 123 | 234 | 12.50% |
| TLT240705P00088000 | 2024-06-18 1:03PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 116 | 1,284 | 6.25% |
| TLT240705P00088500 | 2024-06-18 3:57PM EDT | 88.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 697 | 6.25% |
| TLT240705P00089000 | 2024-06-18 3:59PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 1,991 | 6.25% |
| TLT240705P00089500 | 2024-06-18 2:46PM EDT | 89.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,161 | 6.25% |
| TLT240705P00090000 | 2024-06-18 3:59PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 1,346 | 6.25% |
| TLT240705P00090500 | 2024-06-18 11:52AM EDT | 90.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| TLT240705P00091000 | 2024-06-18 3:29PM EDT | 91.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18 | 771 | 6.25% |
| TLT240705P00091500 | 2024-06-18 3:57PM EDT | 91.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 802 | 3.13% |
| TLT240705P00092000 | 2024-06-18 3:56PM EDT | 92.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 62 | 1,596 | 3.13% |
| TLT240705P00092500 | 2024-06-18 2:48PM EDT | 92.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 24 | 642 | 3.13% |
| TLT240705P00093000 | 2024-06-18 3:44PM EDT | 93.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 180 | 1,744 | 3.13% |
| TLT240705P00093500 | 2024-06-18 2:19PM EDT | 93.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 77 | 504 | 1.56% |
| TLT240705P00094000 | 2024-06-18 3:52PM EDT | 94.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 102 | 222 | 0.78% |
| TLT240705P00094500 | 2024-06-18 3:52PM EDT | 94.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 11 | 263 | 0.20% |
| TLT240705P00095000 | 2024-06-18 3:54PM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 64 | 356 | 0.00% |
| TLT240705P00095500 | 2024-06-18 1:20PM EDT | 95.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
| TLT240705P00096000 | 2024-06-17 9:48AM EDT | 96.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 254 | 0.00% |
| TLT240705P00096500 | 2024-06-17 1:43PM EDT | 96.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TLT240705P00097000 | 2024-06-17 12:20PM EDT | 97.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 0.00% |
| TLT240705P00098000 | 2024-06-14 11:12AM EDT | 98.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT240705P00100000 | 2024-06-14 11:11AM EDT | 100.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.