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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712C00075000 | 2024-06-17 11:00AM EDT | 75.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| TLT240712C00084000 | 2024-06-17 12:26PM EDT | 84.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TLT240712C00086000 | 2024-06-10 12:17PM EDT | 86.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 55 | 0.00% |
| TLT240712C00086500 | 2024-06-10 12:40PM EDT | 86.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 70 | 0.00% |
| TLT240712C00087500 | 2024-06-17 12:26PM EDT | 87.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TLT240712C00088000 | 2024-06-13 9:57AM EDT | 88.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| TLT240712C00088500 | 2024-05-30 1:37PM EDT | 88.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TLT240712C00089000 | 2024-06-18 1:04PM EDT | 89.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1,569 | 650 | 0.00% |
| TLT240712C00089500 | 2024-06-13 11:56AM EDT | 89.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TLT240712C00090000 | 2024-06-18 11:03AM EDT | 90.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 52 | 70 | 0.00% |
| TLT240712C00090500 | 2024-06-18 11:32AM EDT | 90.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| TLT240712C00091000 | 2024-06-17 12:38PM EDT | 91.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 324 | 0.00% |
| TLT240712C00091500 | 2024-06-18 1:20PM EDT | 91.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 37 | 250 | 0.00% |
| TLT240712C00092000 | 2024-06-18 1:20PM EDT | 92.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 16 | 672 | 0.00% |
| TLT240712C00092500 | 2024-06-18 1:00PM EDT | 92.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 14 | 295 | 0.00% |
| TLT240712C00093000 | 2024-06-18 3:59PM EDT | 93.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 148 | 929 | 0.00% |
| TLT240712C00093500 | 2024-06-18 12:50PM EDT | 93.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 8 | 672 | 0.00% |
| TLT240712C00094000 | 2024-06-18 3:43PM EDT | 94.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 81 | 1,344 | 0.00% |
| TLT240712C00094500 | 2024-06-18 3:12PM EDT | 94.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 45 | 220 | 0.00% |
| TLT240712C00095000 | 2024-06-18 3:59PM EDT | 95.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 922 | 5,284 | 0.78% |
| TLT240712C00095500 | 2024-06-18 3:30PM EDT | 95.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 53 | 639 | 1.56% |
| TLT240712C00096000 | 2024-06-18 3:59PM EDT | 96.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 100 | 1,553 | 1.56% |
| TLT240712C00097000 | 2024-06-18 3:59PM EDT | 97.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 60 | 4,052 | 3.13% |
| TLT240712C00098000 | 2024-06-18 3:10PM EDT | 98.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 74 | 933 | 3.13% |
| TLT240712C00099000 | 2024-06-18 3:35PM EDT | 99.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,026 | 7,133 | 6.25% |
| TLT240712C00100000 | 2024-06-18 3:35PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 39 | 1,252 | 6.25% |
| TLT240712C00105000 | 2024-06-18 12:49PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 3,040 | 12.50% |
| TLT240712C00110000 | 2024-06-17 9:43AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 12.50% |
| TLT240712C00115000 | 2024-06-14 12:26PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 78 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712P00075000 | 2024-06-17 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| TLT240712P00080000 | 2024-06-14 10:07AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 12.50% |
| TLT240712P00082000 | 2024-06-11 9:49AM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| TLT240712P00083000 | 2024-06-18 3:47PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 109 | 12.50% |
| TLT240712P00083500 | 2024-06-12 9:45AM EDT | 83.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| TLT240712P00084000 | 2024-06-17 3:43PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| TLT240712P00084500 | 2024-06-14 1:32PM EDT | 84.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 12.50% |
| TLT240712P00085000 | 2024-06-14 11:07AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 12.50% |
| TLT240712P00085500 | 2024-06-12 12:34PM EDT | 85.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| TLT240712P00086000 | 2024-06-17 3:43PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 12.50% |
| TLT240712P00086500 | 2024-06-17 3:05PM EDT | 86.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 78 | 6.25% |
| TLT240712P00087000 | 2024-06-17 2:48PM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 6.25% |
| TLT240712P00087500 | 2024-06-18 3:39PM EDT | 87.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 6.25% |
| TLT240712P00088000 | 2024-06-18 2:45PM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 105 | 444 | 6.25% |
| TLT240712P00088500 | 2024-06-18 2:47PM EDT | 88.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 6.25% |
| TLT240712P00089000 | 2024-06-18 2:57PM EDT | 89.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 149 | 6.25% |
| TLT240712P00089500 | 2024-06-18 3:34PM EDT | 89.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 6.25% |
| TLT240712P00090000 | 2024-06-18 3:57PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 59 | 914 | 6.25% |
| TLT240712P00090500 | 2024-06-18 3:34PM EDT | 90.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 344 | 3.13% |
| TLT240712P00091000 | 2024-06-18 3:47PM EDT | 91.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 91 | 577 | 3.13% |
| TLT240712P00091500 | 2024-06-18 3:58PM EDT | 91.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 2,613 | 3.13% |
| TLT240712P00092000 | 2024-06-18 3:20PM EDT | 92.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 78 | 1,235 | 3.13% |
| TLT240712P00092500 | 2024-06-18 10:53AM EDT | 92.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 13 | 93 | 3.13% |
| TLT240712P00093000 | 2024-06-18 3:57PM EDT | 93.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 73 | 494 | 1.56% |
| TLT240712P00093500 | 2024-06-18 3:59PM EDT | 93.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 44 | 442 | 1.56% |
| TLT240712P00094000 | 2024-06-18 3:46PM EDT | 94.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 24 | 429 | 0.78% |
| TLT240712P00094500 | 2024-06-18 3:49PM EDT | 94.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 0.20% |
| TLT240712P00095000 | 2024-06-18 3:42PM EDT | 95.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 17 | 606 | 0.00% |
| TLT240712P00095500 | 2024-06-17 9:43AM EDT | 95.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| TLT240712P00096000 | 2024-06-18 3:54PM EDT | 96.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,190 | 0.00% |
| TLT240712P00097000 | 2024-06-18 1:20PM EDT | 97.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 24 | 56 | 0.00% |
| TLT240712P00098000 | 2024-06-17 11:35AM EDT | 98.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| TLT240712P00100000 | 2024-06-12 2:07PM EDT | 100.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TLT240712P00105000 | 2024-06-12 2:00PM EDT | 105.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240712P00115000 | 2024-06-05 3:17PM EDT | 115.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.