UK markets open in 38 minutes
NIKKEI 225
38,837.46 -85.54 (-0.22%) HANG SENG
18,472.11 +69.11 (+0.38%) CRUDE OIL
73.46 -0.76 (-1.02%) GOLD FUTURES
2,370.50 +1.20 (+0.05%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,790.41 +63.82 (+0.12%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331C00065000 | 2024-05-13 11:08AM EDT | 65.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 70.00 | 23.70 | 19.60 | 21.90 | 0.00 | - | 5 | 7 | 18.29% |
| TLT250331C00075000 | 2024-05-30 3:19PM EDT | 75.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250331C00080000 | 2024-06-03 11:12AM EDT | 80.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331C00081000 | 2024-05-30 11:38AM EDT | 81.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331C00082000 | 2024-05-29 12:44PM EDT | 82.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TLT250331C00084000 | 2024-05-30 10:25AM EDT | 84.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331C00085000 | 2024-05-24 1:17PM EDT | 85.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250331C00086000 | 2024-06-03 10:57AM EDT | 86.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331C00087000 | 2024-05-22 3:05PM EDT | 87.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331C00088000 | 2024-06-03 11:03AM EDT | 88.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TLT250331C00089000 | 2024-06-03 10:45AM EDT | 89.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT250331C00090000 | 2024-06-03 11:15AM EDT | 90.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331C00091000 | 2024-06-03 11:31AM EDT | 91.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250331C00092000 | 2024-06-03 12:08PM EDT | 92.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| TLT250331C00093000 | 2024-06-03 2:23PM EDT | 93.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| TLT250331C00094000 | 2024-06-03 1:54PM EDT | 94.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT250331C00095000 | 2024-06-03 10:19AM EDT | 95.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT250331C00096000 | 2024-05-06 1:53PM EDT | 96.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250331C00097000 | 2024-06-03 1:54PM EDT | 97.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250331C00098000 | 2024-05-13 2:04PM EDT | 98.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250331C00099000 | 2024-06-03 2:23PM EDT | 99.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250331C00100000 | 2024-06-03 1:31PM EDT | 100.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250331C00101000 | 2024-05-29 11:00AM EDT | 101.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250331C00102000 | 2024-05-31 9:53AM EDT | 102.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250331C00103000 | 2024-05-23 1:44PM EDT | 103.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250331C00104000 | 2024-05-14 3:55PM EDT | 104.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TLT250331C00105000 | 2024-06-03 3:53PM EDT | 105.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TLT250331C00106000 | 2024-05-30 3:02PM EDT | 106.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250331C00107000 | 2024-05-29 10:47AM EDT | 107.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| TLT250331C00108000 | 2024-06-03 11:47AM EDT | 108.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250331C00109000 | 2024-04-15 11:49AM EDT | 109.00 | 0.95 | 1.05 | 1.11 | 0.00 | - | 5 | 5 | 17.54% |
| TLT250331C00110000 | 2024-06-03 2:39PM EDT | 110.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| TLT250331C00111000 | 2024-04-17 1:00PM EDT | 111.00 | 0.80 | 0.75 | 0.80 | 0.00 | - | 2 | 42 | 17.02% |
| TLT250331C00112000 | 2024-04-24 3:32PM EDT | 112.00 | 0.65 | 0.63 | 0.67 | 0.00 | - | 1 | 2 | 16.76% |
| TLT250331C00113000 | 2024-04-18 12:40PM EDT | 113.00 | 0.67 | 0.63 | 0.68 | 0.00 | - | - | 2 | 17.35% |
| TLT250331C00115000 | 2024-06-03 12:56PM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TLT250331C00120000 | 2024-06-03 12:27PM EDT | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331P00065000 | 2024-05-29 9:47AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT250331P00070000 | 2024-05-13 3:59PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT250331P00075000 | 2024-05-20 3:27PM EDT | 75.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TLT250331P00080000 | 2024-05-31 10:38AM EDT | 80.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| TLT250331P00081000 | 2024-05-30 11:06AM EDT | 81.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250331P00083000 | 2024-05-28 1:01PM EDT | 83.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 84.00 | 2.70 | 1.84 | 1.92 | 0.00 | - | - | 10 | 15.09% |
| TLT250331P00085000 | 2024-05-31 11:52AM EDT | 85.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250331P00086000 | 2024-06-03 3:22PM EDT | 86.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250331P00087000 | 2024-05-31 9:53AM EDT | 87.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250331P00088000 | 2024-05-30 11:42AM EDT | 88.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250331P00089000 | 2024-05-24 10:08AM EDT | 89.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TLT250331P00090000 | 2024-06-03 12:40PM EDT | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| TLT250331P00091000 | 2024-05-29 3:37PM EDT | 91.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TLT250331P00092000 | 2024-05-17 11:31AM EDT | 92.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 93.00 | 7.12 | 4.75 | 4.90 | 0.00 | - | 1 | 21 | 12.47% |
| TLT250331P00094000 | 2024-05-17 12:49PM EDT | 94.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00095000 | 2024-06-03 11:30AM EDT | 95.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250331P00096000 | 2024-05-30 11:06AM EDT | 96.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250331P00097000 | 2024-05-08 10:09AM EDT | 97.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00098000 | 2024-05-13 3:59PM EDT | 98.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00099000 | 2024-05-13 3:59PM EDT | 99.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00100000 | 2024-05-30 11:46AM EDT | 100.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250331P00102000 | 2024-05-30 11:46AM EDT | 102.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250331P00105000 | 2024-05-17 10:04AM EDT | 105.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250331P00107000 | 2024-04-29 9:41AM EDT | 107.00 | 18.74 | 18.20 | 18.35 | 0.00 | - | - | 10 | 23.82% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 109.00 | 18.49 | 18.75 | 18.95 | 0.00 | - | 10 | 0 | 19.67% |
| TLT250331P00110000 | 2024-05-07 10:41AM EDT | 110.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 115.00 | 24.80 | 24.75 | 24.95 | 0.00 | - | 10 | 0 | 23.30% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 120.00 | 31.86 | 28.55 | 28.70 | 0.00 | - | - | 0 | 17.55% |
© 2024 Yahoo. All rights reserved.