UK markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
94.67+0.79 (+0.84%)
At close: 04:00PM EDT
94.65 -0.02 (-0.02%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240621C001100002024-06-14 1:32PM EDT2024-06-210.010.000.010.00-1618,95042.19%
TLT240628C001100002024-06-14 3:59PM EDT2024-06-280.030.020.03+0.02+200.00%1,9524,17834.38%
TLT240705C001100002024-06-14 1:15PM EDT2024-07-050.040.030.04+0.02+100.00%144429.10%
TLT240712C001100002024-06-12 9:49AM EDT2024-07-120.040.050.060.00-386226.76%
TLT240719C001100002024-06-14 12:08PM EDT2024-07-190.070.060.08+0.03+75.00%6617,40125.10%
TLT240726C001100002024-06-13 1:06PM EDT2024-07-260.070.080.09+0.03+75.00%22223.34%
TLT240816C001100002024-06-14 3:57PM EDT2024-08-160.140.120.14+0.05+55.56%6913,57120.61%
TLT240920C001100002024-06-14 12:23PM EDT2024-09-200.220.240.27+0.05+29.41%264,21418.87%
TLT240930C001100002024-06-14 3:26PM EDT2024-09-300.290.300.33+0.10+52.63%151,08918.80%
TLT241018C001100002024-06-14 3:56PM EDT2024-10-180.380.380.41+0.10+35.71%241,59718.34%
TLT241115C001100002024-06-14 2:18PM EDT2024-11-150.520.560.59+0.07+15.56%4511,66818.24%
TLT241220C001100002024-06-14 9:45AM EDT2024-12-200.660.720.76+0.09+15.79%7624,30717.69%
TLT241231C001100002024-06-14 2:27PM EDT2024-12-310.740.750.80+0.07+10.45%9741617.46%
TLT250117C001100002024-06-14 3:46PM EDT2025-01-170.890.880.91+0.18+25.35%28418,93017.43%
TLT250221C001100002024-06-14 10:59AM EDT2025-02-211.041.061.12+0.19+22.35%163,72617.29%
TLT250321C001100002024-06-14 3:06PM EDT2025-03-211.211.261.31+0.15+14.15%461,79717.30%
TLT250331C001100002024-06-14 3:46PM EDT2025-03-311.291.281.34+0.20+18.35%2081,98917.13%
TLT250417C001100002024-06-14 3:08PM EDT2025-04-171.381.411.48+0.14+11.29%3085917.25%
TLT250516C001100002024-06-14 3:25PM EDT2025-05-161.621.531.67+0.22+15.71%81,85817.24%
TLT260116C001100002024-06-14 3:51PM EDT2026-01-163.453.303.40+0.20+6.15%11310,48917.69%
Putsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240621P001100002024-06-06 3:59PM EDT2024-06-2116.7515.2515.400.00-58154.88%
TLT240628P001100002024-05-08 3:29PM EDT2024-06-2819.7818.4018.550.00-14109.96%
TLT240719P001100002024-06-13 1:16PM EDT2024-07-1916.2015.3015.500.00-5028.71%
TLT240816P001100002024-06-12 1:36PM EDT2024-08-1616.5515.3015.500.00-1021.44%
TLT240920P001100002024-04-10 10:20AM EDT2024-09-2018.9619.8019.950.00-4050.17%
TLT240930P001100002024-05-15 3:16PM EDT2024-09-3017.9515.3515.500.00-1016.41%
TLT241018P001100002024-04-02 11:56AM EDT2024-10-1818.0921.0021.150.00-12050.12%
TLT241115P001100002024-05-29 2:27PM EDT2024-11-1521.2715.3515.550.00-1214.48%
TLT241220P001100002024-06-07 10:25AM EDT2024-12-2018.3415.4015.600.00-10013.65%
TLT241231P001100002024-05-20 3:38PM EDT2024-12-3118.8715.4015.600.00-1013.28%
TLT250117P001100002024-06-04 9:56AM EDT2025-01-1717.7515.4015.600.00-120112.75%
TLT250221P001100002024-04-12 12:16PM EDT2025-02-2119.4519.7519.950.00-3031.30%
TLT250321P001100002024-06-07 11:31AM EDT2025-03-2118.2115.5015.700.00-101012.06%
TLT250331P001100002024-05-07 10:41AM EDT2025-03-3118.9516.7516.900.00-1118.17%
TLT250417P001100002024-06-06 11:06AM EDT2025-04-1716.9815.5515.750.00-6611.89%
TLT260116P001100002024-06-14 3:57PM EDT2026-01-1616.2516.0016.25-0.51-3.04%1251,60010.75%