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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802C00085000 | 2024-06-14 12:35PM EDT | 85.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT240802C00088500 | 2024-06-18 3:54PM EDT | 88.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TLT240802C00089000 | 2024-06-14 10:46AM EDT | 89.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT240802C00091000 | 2024-06-18 12:15PM EDT | 91.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| TLT240802C00091500 | 2024-06-14 12:11PM EDT | 91.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| TLT240802C00092000 | 2024-06-18 2:21PM EDT | 92.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 0.00% |
| TLT240802C00092500 | 2024-06-17 1:29PM EDT | 92.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| TLT240802C00093000 | 2024-06-18 1:25PM EDT | 93.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| TLT240802C00093500 | 2024-06-18 10:41AM EDT | 93.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 0.00% |
| TLT240802C00094000 | 2024-06-18 1:57PM EDT | 94.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 56 | 1,245 | 0.00% |
| TLT240802C00094500 | 2024-06-18 3:49PM EDT | 94.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 102 | 230 | 0.00% |
| TLT240802C00095000 | 2024-06-18 3:28PM EDT | 95.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 136 | 400 | 0.39% |
| TLT240802C00095500 | 2024-06-18 3:03PM EDT | 95.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.78% |
| TLT240802C00096000 | 2024-06-18 2:36PM EDT | 96.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 1.56% |
| TLT240802C00096500 | 2024-06-17 3:51PM EDT | 96.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 1.56% |
| TLT240802C00097000 | 2024-06-18 3:55PM EDT | 97.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 312 | 172 | 1.56% |
| TLT240802C00098000 | 2024-06-18 3:53PM EDT | 98.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 185 | 261 | 3.13% |
| TLT240802C00098500 | 2024-06-18 3:59PM EDT | 98.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 3.13% |
| TLT240802C00099000 | 2024-06-18 1:06PM EDT | 99.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 3.13% |
| TLT240802C00099500 | 2024-06-18 2:41PM EDT | 99.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 148 | 3.13% |
| TLT240802C00100000 | 2024-06-18 3:53PM EDT | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 457 | 229 | 3.13% |
| TLT240802C00105000 | 2024-06-18 1:02PM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,004 | 851 | 6.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802P00084000 | 2024-06-14 1:23PM EDT | 84.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| TLT240802P00085000 | 2024-06-18 1:02PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| TLT240802P00087000 | 2024-06-18 9:57AM EDT | 87.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 6.25% |
| TLT240802P00087500 | 2024-06-18 10:17AM EDT | 87.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| TLT240802P00088000 | 2024-06-18 3:41PM EDT | 88.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 6.25% |
| TLT240802P00088500 | 2024-06-18 10:21AM EDT | 88.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 6.25% |
| TLT240802P00089000 | 2024-06-18 3:53PM EDT | 89.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 185 | 217 | 3.13% |
| TLT240802P00089500 | 2024-06-18 3:59PM EDT | 89.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 220 | 3.13% |
| TLT240802P00090000 | 2024-06-18 2:30PM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 21 | 128 | 3.13% |
| TLT240802P00090500 | 2024-06-18 3:59PM EDT | 90.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 3.13% |
| TLT240802P00091000 | 2024-06-18 3:53PM EDT | 91.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 194 | 248 | 3.13% |
| TLT240802P00091500 | 2024-06-17 11:08AM EDT | 91.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 25 | 101 | 3.13% |
| TLT240802P00092000 | 2024-06-18 2:30PM EDT | 92.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 1.56% |
| TLT240802P00092500 | 2024-06-18 10:42AM EDT | 92.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 144 | 1.56% |
| TLT240802P00093000 | 2024-06-18 3:20PM EDT | 93.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 62 | 139 | 1.56% |
| TLT240802P00093500 | 2024-06-18 11:38AM EDT | 93.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 28 | 190 | 0.78% |
| TLT240802P00094000 | 2024-06-18 3:45PM EDT | 94.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 406 | 402 | 0.78% |
| TLT240802P00094500 | 2024-06-18 3:49PM EDT | 94.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 212 | 213 | 0.10% |
| TLT240802P00095000 | 2024-06-18 3:58PM EDT | 95.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 12 | 63 | 0.00% |
© 2024 Yahoo. All rights reserved.