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:70.00
Callsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240621C000700002024-06-13 1:17PM EDT2024-06-2123.9524.6524.850.00-117104.69%
TLT240628C000700002024-06-13 10:58AM EDT2024-06-2823.2324.7524.900.00-21,03882.23%
TLT240719C000700002024-06-14 3:36PM EDT2024-07-1924.7724.7524.90+1.07+4.51%21251.95%
TLT240816C000700002024-06-14 3:37PM EDT2024-08-1624.8124.8024.95+5.71+29.90%27043.21%
TLT240920C000700002024-06-13 2:18PM EDT2024-09-2023.9924.9025.050.00-23336.89%
TLT240930C000700002024-05-29 12:30PM EDT2024-09-3019.1924.9025.100.00-1936.08%
TLT241018C000700002024-05-31 10:19AM EDT2024-10-1820.7224.9025.100.00-81533.40%
TLT241115C000700002024-06-14 9:59AM EDT2024-11-1525.0424.9525.15+2.94+13.30%310730.96%
TLT241220C000700002024-06-12 12:39PM EDT2024-12-2024.0325.0525.200.00-110428.59%
TLT241231C000700002024-06-10 2:46PM EDT2024-12-3121.4825.0525.200.00-16627.78%
TLT250117C000700002024-06-14 10:55AM EDT2025-01-1725.0525.0525.25+1.85+7.97%887627.25%
TLT250221C000700002024-06-10 1:02PM EDT2025-02-2121.5025.1525.400.00-5826.77%
TLT250321C000700002024-06-12 10:19AM EDT2025-03-2123.7525.1525.400.00-127025.39%
TLT250331C000700002024-04-04 10:29AM EDT2025-03-3123.7019.6021.900.00-570.00%
TLT250417C000700002024-06-10 12:10PM EDT2025-04-1721.7025.2025.400.00-14924.24%
TLT250516C000700002024-06-13 3:00PM EDT2025-05-1624.6025.1525.450.00-2062323.57%
TLT260116C000700002024-06-14 3:38PM EDT2026-01-1625.6025.2026.20+1.15+4.70%1681,59321.74%
Putsfor18 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240621P000700002024-06-14 1:52PM EDT2024-06-210.010.000.010.00-912,59275.00%
TLT240628P000700002024-05-29 10:58AM EDT2024-06-280.010.000.010.00-1012653.13%
TLT240705P000700002024-05-30 10:16AM EDT2024-07-050.010.000.010.00-2446.88%
TLT240719P000700002024-06-12 10:10AM EDT2024-07-190.010.000.010.00-125535.94%
TLT240726P000700002024-06-10 12:36PM EDT2024-07-260.010.000.010.00--232.81%
TLT240816P000700002024-06-14 2:17PM EDT2024-08-160.020.010.02+0.01+100.00%13777429.10%
TLT240920P000700002024-06-14 1:18PM EDT2024-09-200.030.020.040.00-537925.39%
TLT240930P000700002024-06-07 1:56PM EDT2024-09-300.050.020.060.00-27425.59%
TLT241018P000700002024-06-12 1:43PM EDT2024-10-180.040.030.060.00-516523.63%
TLT241115P000700002024-06-13 11:35AM EDT2024-11-150.070.050.080.00-1015522.36%
TLT241220P000700002024-06-06 12:39PM EDT2024-12-200.100.080.110.00-4046621.19%
TLT241231P000700002024-06-11 10:15AM EDT2024-12-310.150.080.120.00-118920.85%
TLT250117P000700002024-06-13 1:57PM EDT2025-01-170.120.110.140.00-202,71920.56%
TLT250221P000700002024-06-07 3:58PM EDT2025-02-210.170.120.140.00-108619.07%
TLT250321P000700002024-04-15 3:01PM EDT2025-03-210.450.220.260.00-16620.22%
TLT250331P000700002024-05-13 3:59PM EDT2025-03-310.300.160.230.00-1619.41%
TLT250417P000700002024-06-05 1:28PM EDT2025-04-170.240.170.230.00-51718.87%
TLT250516P000700002024-05-29 3:15PM EDT2025-05-160.410.190.290.00-42282218.87%
TLT260116P000700002024-06-14 2:30PM EDT2026-01-160.600.500.840.00-2051618.32%