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 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT260116C00045000 | 2024-06-13 11:42AM EDT | 45.00 | 48.47 | 0.00 | 0.00 | 0.00 | - | 14 | 146 | 0.00% |
| TLT260116C00050000 | 2024-06-13 1:46PM EDT | 50.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,115 | 0.00% |
| TLT260116C00055000 | 2024-06-18 1:41PM EDT | 55.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 18 | 284 | 0.00% |
| TLT260116C00060000 | 2024-06-18 3:29PM EDT | 60.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 0.00% |
| TLT260116C00065000 | 2024-06-18 2:40PM EDT | 65.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 0.00% |
| TLT260116C00070000 | 2024-06-17 10:03AM EDT | 70.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 123 | 1,852 | 0.00% |
| TLT260116C00071000 | 2024-06-05 11:53AM EDT | 71.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 0.00% |
| TLT260116C00072000 | 2024-06-14 3:47PM EDT | 72.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TLT260116C00073000 | 2024-06-12 10:32AM EDT | 73.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 30 | 9 | 0.00% |
| TLT260116C00074000 | 2024-06-10 3:18PM EDT | 74.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 110 | 177 | 0.00% |
| TLT260116C00075000 | 2024-06-18 3:46PM EDT | 75.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 33 | 694 | 0.00% |
| TLT260116C00076000 | 2024-06-04 12:53PM EDT | 76.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 277 | 0.00% |
| TLT260116C00077000 | 2024-06-18 11:59AM EDT | 77.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 0.00% |
| TLT260116C00078000 | 2024-06-14 9:44AM EDT | 78.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| TLT260116C00079000 | 2024-06-10 1:12PM EDT | 79.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TLT260116C00080000 | 2024-06-18 3:47PM EDT | 80.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 30 | 4,324 | 0.00% |
| TLT260116C00081000 | 2024-06-12 1:05PM EDT | 81.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| TLT260116C00082000 | 2024-06-14 12:47PM EDT | 82.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| TLT260116C00083000 | 2024-06-14 11:53AM EDT | 83.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| TLT260116C00084000 | 2024-06-17 2:55PM EDT | 84.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 4 | 675 | 0.00% |
| TLT260116C00085000 | 2024-06-18 2:17PM EDT | 85.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 25 | 3,864 | 0.00% |
| TLT260116C00086000 | 2024-06-06 9:46AM EDT | 86.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| TLT260116C00087000 | 2024-06-18 11:41AM EDT | 87.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 20 | 349 | 0.00% |
| TLT260116C00088000 | 2024-06-18 3:09PM EDT | 88.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 26 | 952 | 0.00% |
| TLT260116C00089000 | 2024-06-18 1:46PM EDT | 89.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,567 | 0.00% |
| TLT260116C00090000 | 2024-06-18 2:18PM EDT | 90.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 60 | 19,686 | 0.00% |
| TLT260116C00091000 | 2024-06-18 3:41PM EDT | 91.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 11 | 1,543 | 0.00% |
| TLT260116C00092000 | 2024-06-14 1:29PM EDT | 92.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 17 | 1,333 | 0.00% |
| TLT260116C00093000 | 2024-06-18 11:36AM EDT | 93.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 838 | 0.00% |
| TLT260116C00094000 | 2024-06-18 1:05PM EDT | 94.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 847 | 0.00% |
| TLT260116C00095000 | 2024-06-18 2:39PM EDT | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 35 | 13,554 | 0.10% |
| TLT260116C00096000 | 2024-06-18 1:09PM EDT | 96.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 1,552 | 0.39% |
| TLT260116C00097000 | 2024-06-17 10:10AM EDT | 97.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 5 | 1,484 | 0.39% |
| TLT260116C00098000 | 2024-06-14 3:21PM EDT | 98.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1,004 | 1,741 | 0.78% |
| TLT260116C00099000 | 2024-06-13 10:21AM EDT | 99.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.78% |
| TLT260116C00100000 | 2024-06-18 3:52PM EDT | 100.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 123 | 14,772 | 0.78% |
| TLT260116C00101000 | 2024-06-17 9:39AM EDT | 101.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 34 | 1,677 | 1.56% |
| TLT260116C00102000 | 2024-06-14 9:49AM EDT | 102.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 1.56% |
| TLT260116C00103000 | 2024-06-14 1:42PM EDT | 103.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 128 | 2,890 | 1.56% |
| TLT260116C00104000 | 2024-06-18 3:13PM EDT | 104.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2,603 | 1.56% |
| TLT260116C00105000 | 2024-06-18 3:45PM EDT | 105.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 13 | 7,451 | 1.56% |
| TLT260116C00106000 | 2024-06-12 12:14PM EDT | 106.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 1,775 | 1.56% |
| TLT260116C00110000 | 2024-06-18 3:35PM EDT | 110.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 72 | 10,629 | 3.13% |
| TLT260116C00115000 | 2024-06-18 3:02PM EDT | 115.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 110 | 4,583 | 3.13% |
| TLT260116C00120000 | 2024-06-18 3:55PM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 165 | 12,303 | 3.13% |
| TLT260116C00125000 | 2024-06-18 2:39PM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 3,636 | 6.25% |
| TLT260116C00130000 | 2024-06-18 3:15PM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 36 | 10,721 | 6.25% |
| TLT260116C00135000 | 2024-06-18 3:35PM EDT | 135.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 100 | 2,855 | 6.25% |
| TLT260116C00140000 | 2024-06-18 2:05PM EDT | 140.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 116 | 20,944 | 6.25% |
| TLT260116C00145000 | 2024-06-14 10:49AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5,207 | 6.25% |
| TLT260116C00150000 | 2024-06-18 3:55PM EDT | 150.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 198 | 5,953 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT260116P00045000 | 2024-06-17 2:54PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 500 | 2,030 | 12.50% |
| TLT260116P00050000 | 2024-06-11 12:32PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 12.50% |
| TLT260116P00055000 | 2024-05-14 11:12AM EDT | 55.00 | 0.28 | 0.13 | 0.23 | 0.00 | - | 2 | 144 | 22.80% |
| TLT260116P00060000 | 2024-05-16 9:53AM EDT | 60.00 | 0.30 | 0.24 | 0.37 | 0.00 | - | 20 | 303 | 21.36% |
| TLT260116P00065000 | 2024-06-17 11:04AM EDT | 65.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 140 | 424 | 6.25% |
| TLT260116P00070000 | 2024-06-18 1:16PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 515 | 6.25% |
| TLT260116P00071000 | 2024-06-17 3:31PM EDT | 71.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 6.25% |
| TLT260116P00072000 | 2024-06-10 1:06PM EDT | 72.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 6.25% |
| TLT260116P00073000 | 2024-06-12 1:19PM EDT | 73.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| TLT260116P00074000 | 2024-06-14 10:19AM EDT | 74.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 3.13% |
| TLT260116P00075000 | 2024-06-18 10:59AM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 792 | 3.13% |
| TLT260116P00076000 | 2024-06-10 3:46PM EDT | 76.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 537 | 572 | 3.13% |
| TLT260116P00077000 | 2024-06-12 9:45AM EDT | 77.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 3.13% |
| TLT260116P00078000 | 2024-06-17 2:04PM EDT | 78.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 50 | 120 | 3.13% |
| TLT260116P00079000 | 2024-06-10 3:45PM EDT | 79.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 500 | 573 | 3.13% |
| TLT260116P00080000 | 2024-06-18 1:51PM EDT | 80.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 1,700 | 3.13% |
| TLT260116P00081000 | 2024-06-13 10:54AM EDT | 81.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 3.13% |
| TLT260116P00082000 | 2024-06-18 1:00PM EDT | 82.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 3.13% |
| TLT260116P00083000 | 2024-06-13 9:44AM EDT | 83.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 3.13% |
| TLT260116P00084000 | 2024-06-14 3:48PM EDT | 84.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 1.56% |
| TLT260116P00085000 | 2024-06-18 2:22PM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 6,203 | 1.56% |
| TLT260116P00086000 | 2024-06-13 10:04AM EDT | 86.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 1.56% |
| TLT260116P00087000 | 2024-06-14 12:57PM EDT | 87.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 28 | 1,010 | 1.56% |
| TLT260116P00088000 | 2024-06-17 9:49AM EDT | 88.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 40 | 1,031 | 1.56% |
| TLT260116P00089000 | 2024-06-13 3:16PM EDT | 89.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,635 | 1.56% |
| TLT260116P00090000 | 2024-06-18 3:01PM EDT | 90.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7,701 | 0.78% |
| TLT260116P00091000 | 2024-06-12 2:20PM EDT | 91.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 23 | 1,603 | 0.78% |
| TLT260116P00092000 | 2024-06-14 1:42PM EDT | 92.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 28 | 1,243 | 0.78% |
| TLT260116P00093000 | 2024-06-17 3:31PM EDT | 93.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 38 | 1,680 | 0.39% |
| TLT260116P00094000 | 2024-06-18 11:30AM EDT | 94.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,291 | 0.20% |
| TLT260116P00095000 | 2024-06-17 9:57AM EDT | 95.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4,850 | 0.00% |
| TLT260116P00096000 | 2024-05-15 1:39PM EDT | 96.00 | 8.19 | 6.70 | 7.50 | 0.00 | - | 4 | 401 | 14.22% |
| TLT260116P00097000 | 2024-06-17 2:10PM EDT | 97.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.00% |
| TLT260116P00098000 | 2024-06-13 10:34AM EDT | 98.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.00% |
| TLT260116P00099000 | 2024-06-07 3:00PM EDT | 99.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| TLT260116P00100000 | 2024-06-18 10:05AM EDT | 100.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,526 | 0.00% |
| TLT260116P00101000 | 2024-05-29 10:53AM EDT | 101.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| TLT260116P00102000 | 2024-05-09 1:27PM EDT | 102.00 | 12.95 | 11.95 | 12.75 | 0.00 | - | 10 | 53 | 17.40% |
| TLT260116P00103000 | 2024-06-14 12:03PM EDT | 103.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| TLT260116P00104000 | 2024-06-04 10:03AM EDT | 104.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 99 | 149 | 0.00% |
| TLT260116P00105000 | 2024-06-14 10:46AM EDT | 105.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 40 | 742 | 0.00% |
| TLT260116P00106000 | 2024-06-14 10:57AM EDT | 106.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 30 | 406 | 0.00% |
| TLT260116P00110000 | 2024-06-17 10:09AM EDT | 110.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 5 | 1,644 | 0.00% |
| TLT260116P00115000 | 2024-06-14 9:32AM EDT | 115.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 50 | 181 | 0.00% |
| TLT260116P00120000 | 2024-06-14 10:13AM EDT | 120.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| TLT260116P00125000 | 2024-06-13 11:05AM EDT | 125.00 | 31.88 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 0.00% |
| TLT260116P00130000 | 2024-06-14 10:31AM EDT | 130.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TLT260116P00135000 | 2024-06-05 9:56AM EDT | 135.00 | 41.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT260116P00140000 | 2024-01-29 4:12PM EDT | 140.00 | 45.25 | 44.00 | 49.00 | 0.00 | - | 4 | 0 | 30.91% |
| TLT260116P00145000 | 2024-01-29 4:12PM EDT | 145.00 | 50.25 | 49.00 | 54.00 | 0.00 | - | 4 | 0 | 32.54% |
| TLT260116P00150000 | 2024-06-13 3:23PM EDT | 150.00 | 56.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.