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:
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250516C00047000 | 2024-05-24 11:20AM EDT | 47.00 | 44.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250516C00054000 | 2024-05-24 11:31AM EDT | 54.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250516C00055000 | 2024-06-14 1:36PM EDT | 55.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | - | 66 | 0.00% |
| TLT250516C00070000 | 2024-06-18 12:47PM EDT | 70.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 50 | 673 | 0.00% |
| TLT250516C00073000 | 2024-05-23 2:17PM EDT | 73.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| TLT250516C00074000 | 2024-06-10 11:19AM EDT | 74.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| TLT250516C00075000 | 2024-06-13 1:25PM EDT | 75.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| TLT250516C00076000 | 2024-06-18 11:59AM EDT | 76.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250516C00077000 | 2024-06-10 10:01AM EDT | 77.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT250516C00078000 | 2024-06-12 2:39PM EDT | 78.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TLT250516C00079000 | 2024-06-13 11:52AM EDT | 79.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TLT250516C00080000 | 2024-06-18 1:25PM EDT | 80.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 0.00% |
| TLT250516C00081000 | 2024-06-13 10:21AM EDT | 81.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TLT250516C00082000 | 2024-06-12 11:40AM EDT | 82.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TLT250516C00083000 | 2024-06-13 10:57AM EDT | 83.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TLT250516C00084000 | 2024-06-17 11:38AM EDT | 84.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
| TLT250516C00085000 | 2024-06-18 10:43AM EDT | 85.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 3 | 398 | 0.00% |
| TLT250516C00086000 | 2024-06-13 1:11PM EDT | 86.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TLT250516C00087000 | 2024-06-12 3:23PM EDT | 87.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| TLT250516C00088000 | 2024-06-18 12:33PM EDT | 88.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| TLT250516C00089000 | 2024-06-17 3:59PM EDT | 89.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 0.00% |
| TLT250516C00090000 | 2024-06-18 1:41PM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 22 | 8,443 | 0.00% |
| TLT250516C00091000 | 2024-06-18 11:21AM EDT | 91.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 0.00% |
| TLT250516C00092000 | 2024-06-17 3:11PM EDT | 92.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
| TLT250516C00093000 | 2024-06-18 2:41PM EDT | 93.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 14 | 105 | 0.00% |
| TLT250516C00094000 | 2024-06-18 12:14PM EDT | 94.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.00% |
| TLT250516C00095000 | 2024-06-18 3:41PM EDT | 95.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 39 | 887 | 0.20% |
| TLT250516C00096000 | 2024-06-17 12:30PM EDT | 96.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 24 | 82 | 0.39% |
| TLT250516C00097000 | 2024-06-18 11:25AM EDT | 97.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.78% |
| TLT250516C00098000 | 2024-06-18 11:24AM EDT | 98.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.78% |
| TLT250516C00099000 | 2024-06-18 11:33AM EDT | 99.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| TLT250516C00100000 | 2024-06-18 3:26PM EDT | 100.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 101 | 1,220 | 1.56% |
| TLT250516C00101000 | 2024-06-12 9:30AM EDT | 101.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 1.56% |
| TLT250516C00102000 | 2024-06-18 12:56PM EDT | 102.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 5 | 452 | 1.56% |
| TLT250516C00103000 | 2024-06-17 10:59AM EDT | 103.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 1.56% |
| TLT250516C00104000 | 2024-06-18 1:45PM EDT | 104.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 3.13% |
| TLT250516C00105000 | 2024-06-18 3:41PM EDT | 105.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 30 | 396 | 3.13% |
| TLT250516C00106000 | 2024-06-18 2:43PM EDT | 106.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 3.13% |
| TLT250516C00107000 | 2024-06-17 3:08PM EDT | 107.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 3.13% |
| TLT250516C00108000 | 2024-06-14 3:46PM EDT | 108.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 100 | 281 | 3.13% |
| TLT250516C00109000 | 2024-06-13 3:49PM EDT | 109.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| TLT250516C00110000 | 2024-06-18 11:44AM EDT | 110.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 1,869 | 3.13% |
| TLT250516C00111000 | 2024-06-17 1:16PM EDT | 111.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 75 | 106 | 3.13% |
| TLT250516C00112000 | 2024-06-14 10:24AM EDT | 112.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 97 | 3.13% |
| TLT250516C00113000 | 2024-06-10 12:39PM EDT | 113.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| TLT250516C00115000 | 2024-06-18 3:17PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 79 | 269 | 6.25% |
| TLT250516C00116000 | 2024-06-18 10:38AM EDT | 116.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TLT250516C00117000 | 2024-06-03 11:07AM EDT | 117.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| TLT250516C00119000 | 2024-06-17 9:53AM EDT | 119.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 6.25% |
| TLT250516C00120000 | 2024-06-18 12:08PM EDT | 120.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 286 | 823 | 6.25% |
| TLT250516C00121000 | 2024-06-14 11:22AM EDT | 121.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 25 | 6.25% |
| TLT250516C00124000 | 2024-06-07 9:39AM EDT | 124.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 6.25% |
| TLT250516C00125000 | 2024-06-13 3:59PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 107 | 6.25% |
| TLT250516C00126000 | 2024-05-20 3:33PM EDT | 126.00 | 0.40 | 0.41 | 0.53 | 0.00 | - | - | 4 | 19.46% |
| TLT250516C00127000 | 2024-06-03 2:36PM EDT | 127.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| TLT250516C00128000 | 2024-06-12 10:44AM EDT | 128.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TLT250516C00130000 | 2024-06-18 11:57AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 210 | 237 | 6.25% |
| TLT250516C00133000 | 2024-06-05 12:37PM EDT | 133.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TLT250516C00135000 | 2024-06-12 2:38PM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TLT250516C00138000 | 2024-06-18 11:47AM EDT | 138.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 100 | 234 | 6.25% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250516P00047000 | 2024-05-31 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| TLT250516P00060000 | 2024-06-18 9:39AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| TLT250516P00062000 | 2024-06-05 11:58AM EDT | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| TLT250516P00063000 | 2024-05-20 1:42PM EDT | 63.00 | 0.17 | 0.07 | 0.14 | 0.00 | - | - | 6 | 21.53% |
| TLT250516P00065000 | 2024-05-29 9:47AM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| TLT250516P00070000 | 2024-05-29 3:15PM EDT | 70.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 422 | 822 | 6.25% |
| TLT250516P00071000 | 2024-05-20 1:42PM EDT | 71.00 | 0.36 | 0.21 | 0.30 | 0.00 | - | - | 3 | 18.34% |
| TLT250516P00072000 | 2024-06-12 11:11AM EDT | 72.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| TLT250516P00074000 | 2024-06-03 9:45AM EDT | 74.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| TLT250516P00075000 | 2024-06-18 2:09PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 6.25% |
| TLT250516P00076000 | 2024-06-10 9:32AM EDT | 76.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 6.25% |
| TLT250516P00077000 | 2024-06-07 10:04AM EDT | 77.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 6.25% |
| TLT250516P00078000 | 2024-06-12 1:06PM EDT | 78.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 6.25% |
| TLT250516P00079000 | 2024-06-12 1:06PM EDT | 79.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| TLT250516P00080000 | 2024-06-18 3:53PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 3.13% |
| TLT250516P00081000 | 2024-06-17 2:14PM EDT | 81.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 3.13% |
| TLT250516P00082000 | 2024-06-18 9:42AM EDT | 82.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 3.13% |
| TLT250516P00083000 | 2024-06-11 3:32PM EDT | 83.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| TLT250516P00084000 | 2024-06-14 9:51AM EDT | 84.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 50 | 176 | 3.13% |
| TLT250516P00085000 | 2024-06-17 3:34PM EDT | 85.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 6 | 1,283 | 3.13% |
| TLT250516P00086000 | 2024-06-18 11:48AM EDT | 86.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 25 | 914 | 3.13% |
| TLT250516P00087000 | 2024-06-17 3:30PM EDT | 87.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 42 | 441 | 1.56% |
| TLT250516P00088000 | 2024-06-18 11:07AM EDT | 88.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 1.56% |
| TLT250516P00089000 | 2024-05-28 2:24PM EDT | 89.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 1.56% |
| TLT250516P00090000 | 2024-06-18 2:08PM EDT | 90.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 10 | 8,472 | 1.56% |
| TLT250516P00091000 | 2024-06-12 1:52PM EDT | 91.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 815 | 0.78% |
| TLT250516P00092000 | 2024-06-18 9:42AM EDT | 92.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.78% |
| TLT250516P00093000 | 2024-06-18 11:31AM EDT | 93.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,240 | 0.39% |
| TLT250516P00094000 | 2024-06-18 3:25PM EDT | 94.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.20% |
| TLT250516P00095000 | 2024-06-18 3:24PM EDT | 95.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| TLT250516P00096000 | 2024-06-17 9:30AM EDT | 96.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 0.00% |
| TLT250516P00097000 | 2024-06-13 3:19PM EDT | 97.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TLT250516P00098000 | 2024-06-12 12:44PM EDT | 98.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TLT250516P00099000 | 2024-06-03 2:28PM EDT | 99.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TLT250516P00100000 | 2024-06-17 10:42AM EDT | 100.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TLT250516P00101000 | 2024-06-18 2:53PM EDT | 101.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 72 | 45 | 0.00% |
| TLT250516P00102000 | 2024-06-14 9:48AM EDT | 102.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| TLT250516P00108000 | 2024-06-14 1:54PM EDT | 108.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TLT250516P00115000 | 2024-06-11 2:05PM EDT | 115.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT250516P00120000 | 2024-06-17 10:06AM EDT | 120.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TLT250516P00130000 | 2024-05-29 11:40AM EDT | 130.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250516P00138000 | 2024-06-07 12:26PM EDT | 138.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.