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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726C00070000 | 2024-06-14 3:37PM EDT | 70.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TLT240726C00080000 | 2024-06-14 10:58AM EDT | 80.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TLT240726C00082000 | 2024-06-07 2:47PM EDT | 82.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240726C00083000 | 2024-06-07 11:53AM EDT | 83.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| TLT240726C00085000 | 2024-06-14 11:22AM EDT | 85.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| TLT240726C00086000 | 2024-06-12 12:39PM EDT | 86.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 43 | 0.00% |
| TLT240726C00087000 | 2024-06-12 12:39PM EDT | 87.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 55 | 0.00% |
| TLT240726C00087500 | 2024-06-11 1:37PM EDT | 87.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TLT240726C00088000 | 2024-06-18 1:02PM EDT | 88.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 78 | 82 | 0.00% |
| TLT240726C00088500 | 2024-06-12 12:39PM EDT | 88.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 103 | 0.00% |
| TLT240726C00089000 | 2024-06-14 11:36AM EDT | 89.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| TLT240726C00089500 | 2024-06-14 11:58AM EDT | 89.50 | 5.49 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| TLT240726C00090000 | 2024-06-18 3:43PM EDT | 90.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| TLT240726C00090500 | 2024-06-17 11:02AM EDT | 90.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| TLT240726C00091000 | 2024-06-18 1:11PM EDT | 91.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 0.00% |
| TLT240726C00091500 | 2024-06-18 1:01PM EDT | 91.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 43 | 275 | 0.00% |
| TLT240726C00092000 | 2024-06-18 1:44PM EDT | 92.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| TLT240726C00092500 | 2024-06-18 1:11PM EDT | 92.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 15 | 132 | 0.00% |
| TLT240726C00093000 | 2024-06-18 1:05PM EDT | 93.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 36 | 581 | 0.00% |
| TLT240726C00093500 | 2024-06-18 11:56AM EDT | 93.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 133 | 440 | 0.00% |
| TLT240726C00094000 | 2024-06-18 3:10PM EDT | 94.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 31 | 828 | 0.00% |
| TLT240726C00094500 | 2024-06-18 3:39PM EDT | 94.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 41 | 295 | 0.00% |
| TLT240726C00095000 | 2024-06-18 3:59PM EDT | 95.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 181 | 972 | 0.39% |
| TLT240726C00095500 | 2024-06-18 1:30PM EDT | 95.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 21 | 127 | 0.78% |
| TLT240726C00096000 | 2024-06-18 1:02PM EDT | 96.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 171 | 365 | 1.56% |
| TLT240726C00096500 | 2024-06-18 3:46PM EDT | 96.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 59 | 267 | 1.56% |
| TLT240726C00097000 | 2024-06-18 3:59PM EDT | 97.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 43 | 185 | 1.56% |
| TLT240726C00097500 | 2024-06-18 2:13PM EDT | 97.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 3.13% |
| TLT240726C00098000 | 2024-06-18 3:32PM EDT | 98.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 30 | 480 | 3.13% |
| TLT240726C00098500 | 2024-06-18 3:28PM EDT | 98.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 830 | 3.13% |
| TLT240726C00099000 | 2024-06-18 2:57PM EDT | 99.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 1,070 | 3.13% |
| TLT240726C00100000 | 2024-06-18 2:00PM EDT | 100.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 202 | 523 | 3.13% |
| TLT240726C00105000 | 2024-06-18 11:44AM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 6.25% |
| TLT240726C00110000 | 2024-06-14 11:05AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726P00070000 | 2024-06-10 12:36PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TLT240726P00080000 | 2024-06-14 10:13AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| TLT240726P00082000 | 2024-06-18 12:09PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| TLT240726P00083000 | 2024-06-18 3:16PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| TLT240726P00084000 | 2024-06-14 3:59PM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 6.25% |
| TLT240726P00085000 | 2024-06-18 1:01PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| TLT240726P00086000 | 2024-06-13 1:45PM EDT | 86.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 6.25% |
| TLT240726P00087000 | 2024-06-14 10:33AM EDT | 87.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 6.25% |
| TLT240726P00087500 | 2024-06-17 12:12PM EDT | 87.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 193 | 6.25% |
| TLT240726P00088000 | 2024-06-18 11:45AM EDT | 88.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 238 | 6.25% |
| TLT240726P00088500 | 2024-06-17 9:42AM EDT | 88.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| TLT240726P00089000 | 2024-06-18 3:59PM EDT | 89.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 36 | 340 | 6.25% |
| TLT240726P00089500 | 2024-06-17 11:01AM EDT | 89.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 3.13% |
| TLT240726P00090000 | 2024-06-18 2:27PM EDT | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 35 | 1,732 | 3.13% |
| TLT240726P00090500 | 2024-06-18 2:43PM EDT | 90.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 3.13% |
| TLT240726P00091000 | 2024-06-18 12:52PM EDT | 91.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13 | 276 | 3.13% |
| TLT240726P00091500 | 2024-06-18 11:38AM EDT | 91.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 559 | 3.13% |
| TLT240726P00092000 | 2024-06-18 3:45PM EDT | 92.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 35 | 842 | 3.13% |
| TLT240726P00092500 | 2024-06-18 12:55PM EDT | 92.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 1.56% |
| TLT240726P00093000 | 2024-06-18 3:20PM EDT | 93.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 42 | 373 | 1.56% |
| TLT240726P00093500 | 2024-06-18 10:12AM EDT | 93.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 0.78% |
| TLT240726P00094000 | 2024-06-18 3:39PM EDT | 94.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 50 | 750 | 0.78% |
| TLT240726P00094500 | 2024-06-18 2:07PM EDT | 94.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 676 | 793 | 0.10% |
| TLT240726P00095000 | 2024-06-18 1:10PM EDT | 95.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| TLT240726P00095500 | 2024-06-18 12:11PM EDT | 95.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| TLT240726P00096000 | 2024-06-17 12:26PM EDT | 96.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 7,786 | 0.00% |
| TLT240726P00096500 | 2024-06-14 10:10AM EDT | 96.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 78 | 0.00% |
| TLT240726P00097000 | 2024-06-17 10:26AM EDT | 97.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| TLT240726P00098000 | 2024-06-14 9:50AM EDT | 98.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
© 2024 Yahoo. All rights reserved.