Advertisement
U.S. markets open in 1 hour 48 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
94.70+0.93 (+0.99%)
At close: 04:00PM EDT
94.43 -0.27 (-0.29%)
Pre-Market: 07:38AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT240328C000600002024-02-05 11:07AM EDT60.0034.4535.9036.050.00-35683.01%
TLT240328C000650002024-01-02 2:18PM EDT65.0033.6033.3533.600.00-33846.88%
TLT240328C000700002024-03-05 11:30AM EDT70.0025.650.000.000.00-1280.00%
TLT240328C000750002024-03-22 9:44AM EDT75.0019.140.000.000.00-440.00%
TLT240328C000800002024-03-25 2:35PM EDT80.0013.460.000.000.00-23910.00%
TLT240328C000830002024-03-25 3:11PM EDT83.0010.480.000.000.00-110.00%
TLT240328C000850002024-03-27 1:01PM EDT85.009.550.000.000.00-156930.00%
TLT240328C000860002024-03-14 3:54PM EDT86.007.190.000.000.00-12120.00%
TLT240328C000870002024-03-27 10:29AM EDT87.007.110.000.000.00-44470.00%
TLT240328C000880002024-03-27 3:22PM EDT88.006.600.000.000.00-10290.00%
TLT240328C000890002024-03-27 10:04AM EDT89.004.980.000.000.00-10320.00%
TLT240328C000900002024-03-27 3:37PM EDT90.004.600.000.000.00-411,5340.00%
TLT240328C000910002024-03-27 3:47PM EDT91.003.560.000.000.00-55700.00%
TLT240328C000920002024-03-27 3:26PM EDT92.002.580.000.000.00-1321,1540.00%
TLT240328C000930002024-03-27 3:59PM EDT93.001.720.000.000.00-2,2013,2140.00%
TLT240328C000940002024-03-27 3:59PM EDT94.000.760.000.000.00-4,84012,3770.00%
TLT240328C000950002024-03-27 3:59PM EDT95.000.140.000.000.00-15,21315,4651.56%
TLT240328C000960002024-03-27 3:56PM EDT96.000.010.000.000.00-2,23911,7456.25%
TLT240328C000970002024-03-27 3:59PM EDT97.000.010.000.000.00-5495,30912.50%
TLT240328C000980002024-03-27 1:21PM EDT98.000.010.000.000.00-245,24712.50%
TLT240328C000990002024-03-27 10:48AM EDT99.000.010.000.000.00-67,58825.00%
TLT240328C001000002024-03-27 11:44AM EDT100.000.010.000.000.00-1124,70425.00%
TLT240328C001010002024-03-27 3:59PM EDT101.000.010.000.000.00-154,90125.00%
TLT240328C001020002024-03-27 3:24PM EDT102.000.010.000.000.00-12,68625.00%
TLT240328C001030002024-03-27 10:48AM EDT103.000.010.000.000.00-103,85150.00%
TLT240328C001040002024-03-14 3:29PM EDT104.000.010.000.000.00-3093450.00%
TLT240328C001050002024-03-26 9:30AM EDT105.000.010.000.000.00-101,14750.00%
TLT240328C001060002024-03-21 3:26PM EDT106.000.010.000.000.00-518050.00%
TLT240328C001070002024-03-15 11:50AM EDT107.000.010.000.000.00-117750.00%
TLT240328C001080002024-03-20 3:37PM EDT108.000.010.000.000.00-544250.00%
TLT240328C001090002024-03-22 10:53AM EDT109.000.010.000.000.00-113850.00%
TLT240328C001100002024-03-22 2:13PM EDT110.000.010.000.000.00-94,04050.00%
TLT240328C001110002024-03-15 10:31AM EDT111.000.010.000.000.00-5027150.00%
TLT240328C001120002024-03-27 11:11AM EDT112.000.010.000.000.00-21,15150.00%
TLT240328C001130002024-03-06 11:18AM EDT113.000.030.000.000.00-1015750.00%
TLT240328C001140002024-03-07 10:40AM EDT114.000.020.000.000.00-937650.00%
TLT240328C001150002024-03-12 1:31PM EDT115.000.010.000.000.00-416,61750.00%
TLT240328C001200002024-03-14 12:16PM EDT120.000.010.000.000.00-369750.00%
TLT240328C001250002024-02-01 10:30AM EDT125.000.060.000.010.00-13116181.25%
TLT240328C001300002024-02-01 11:07AM EDT130.000.040.000.010.00-565200.00%
TLT240328C001350002024-01-16 1:30PM EDT135.000.010.000.010.00-90225.00%
TLT240328C001400002023-12-13 4:52PM EDT140.000.040.000.020.00-491262.50%
TLT240328C001450002023-11-22 2:35PM EDT145.000.040.000.500.00-100101417.97%
TLT240328C001500002024-02-01 12:38PM EDT150.000.020.000.150.00-5136375.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT240328P000600002023-12-19 2:40PM EDT60.000.020.000.020.00-116312.50%
TLT240328P000650002024-02-01 10:55AM EDT65.000.020.000.010.00-16243.75%
TLT240328P000700002024-02-28 4:15PM EDT70.000.010.000.000.00-11,59150.00%
TLT240328P000750002024-03-08 12:40PM EDT75.000.010.000.000.00-837350.00%
TLT240328P000800002024-03-22 2:14PM EDT80.000.010.000.000.00-382150.00%
TLT240328P000810002024-03-18 10:48AM EDT81.000.010.000.000.00--1050.00%
TLT240328P000830002024-03-20 12:15PM EDT83.000.010.000.000.00--650.00%
TLT240328P000850002024-03-20 3:38PM EDT85.000.010.000.000.00-21,54650.00%
TLT240328P000860002024-03-25 12:13PM EDT86.000.010.000.000.00-146150.00%
TLT240328P000870002024-03-25 3:45PM EDT87.000.010.000.000.00-119650.00%
TLT240328P000880002024-03-26 1:11PM EDT88.000.010.000.000.00-193325.00%
TLT240328P000890002024-03-26 2:19PM EDT89.000.010.000.000.00-462,10825.00%
TLT240328P000900002024-03-27 11:44AM EDT90.000.010.000.000.00-117,78125.00%
TLT240328P000910002024-03-27 3:49PM EDT91.000.010.000.000.00-1074,27825.00%
TLT240328P000920002024-03-27 2:41PM EDT92.000.010.000.000.00-2317,16712.50%
TLT240328P000930002024-03-27 3:55PM EDT93.000.010.000.000.00-5,10514,39412.50%
TLT240328P000940002024-03-27 3:58PM EDT94.000.070.000.000.00-15,42414,3623.13%
TLT240328P000950002024-03-27 3:58PM EDT95.000.460.000.000.00-3722,6150.00%
TLT240328P000960002024-03-27 3:18PM EDT96.001.420.000.000.00-7454080.00%
TLT240328P000970002024-03-27 11:23AM EDT97.002.750.000.000.00-2150.00%
TLT240328P000980002024-03-27 3:05PM EDT98.003.550.000.000.00-1,1583050.00%
TLT240328P000990002024-03-27 3:05PM EDT99.004.550.000.000.00-50850.00%
TLT240328P001000002024-03-27 10:58AM EDT100.005.740.000.000.00-240.00%
TLT240328P001010002024-03-06 12:13PM EDT101.005.400.000.000.00-200.00%
TLT240328P001020002024-02-22 11:59AM EDT102.009.567.958.100.00-10150.98%
TLT240328P001030002024-03-15 12:00PM EDT103.009.950.000.000.00-1000.00%
TLT240328P001040002024-03-26 3:08PM EDT104.0010.250.000.000.00-300.00%
TLT240328P001050002024-02-29 10:43AM EDT105.0011.250.000.000.00-300.00%
TLT240328P001060002023-08-03 11:06AM EDT106.0011.5011.1511.900.00-1013144.14%
TLT240328P001070002024-02-15 4:59PM EDT107.0013.8013.9514.100.00-50283.79%
TLT240328P001080002024-01-30 12:28PM EDT108.0013.1114.3014.450.00-500248.63%
TLT240328P001090002023-09-11 10:24AM EDT109.0015.1520.4520.600.00--0569.53%
TLT240328P001100002024-03-15 9:30AM EDT110.0017.000.000.000.00-400.00%
TLT240328P001110002023-10-20 10:41AM EDT111.0027.8720.9521.150.00-10516.60%
TLT240328P001130002024-01-29 3:28PM EDT113.0018.7319.6019.800.00--0328.32%
TLT240328P001140002024-02-05 11:44AM EDT114.0019.8518.3018.400.00--00.00%
TLT240328P001150002024-03-18 12:30PM EDT115.0022.300.000.000.00-400.00%
TLT240328P001200002024-02-05 11:45AM EDT120.0025.9024.2524.350.00-100.00%
TLT240328P001250002024-03-26 3:08PM EDT125.0031.100.000.000.00-410.00%
TLT240328P001300002023-12-27 4:13PM EDT130.0029.6836.3036.450.00-10450.00%
TLT240328P001350002024-03-25 3:00PM EDT135.0041.650.000.000.00-110.00%
TLT240328P001400002023-12-20 3:47PM EDT140.0040.8745.8046.000.00--0458.98%