NasdaqGM - Delayed Quote USD

iShares 20+ Year Treasury Bond ETF (TLT)

87.78 -0.62 (-0.70%)
At close: April 25 at 4:00 PM EDT
88.05 +0.27 (+0.31%)
Pre-Market: 7:20 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TLT240426C00060000 3/28/2024 4:47 PM 60 34.90 0.00 0.00 0.00 0.00% 1 1 0.00%
TLT240426C00070000 4/22/2024 4:31 PM 70 19.05 0.00 0.00 0.00 0.00% 5 25 0.00%
TLT240426C00075000 4/25/2024 5:09 PM 75 12.80 0.00 0.00 0.00 0.00% 5 19 0.00%
TLT240426C00076000 4/17/2024 2:31 PM 76 12.75 0.00 0.00 0.00 0.00% - 3 0.00%
TLT240426C00079000 4/22/2024 5:41 PM 79 10.05 0.00 0.00 0.00 0.00% 2 3 0.00%
TLT240426C00080000 4/19/2024 7:54 PM 80 9.16 0.00 0.00 0.00 0.00% 1 10 0.00%
TLT240426C00082000 4/25/2024 5:00 PM 82 5.85 0.00 0.00 0.00 0.00% 3 11 0.00%
TLT240426C00083000 4/15/2024 4:04 PM 83 5.95 0.00 0.00 0.00 0.00% - 1 0.00%
TLT240426C00084000 4/17/2024 1:32 PM 84 5.08 0.00 0.00 0.00 0.00% - 7 0.00%
TLT240426C00085000 4/25/2024 7:01 PM 85 2.77 0.00 0.00 0.00 0.00% 29 86 0.00%
TLT240426C00086000 4/25/2024 7:45 PM 86 1.81 0.00 0.00 0.00 0.00% 91 116 0.00%
TLT240426C00087000 4/25/2024 7:59 PM 87 0.93 0.00 0.00 0.00 0.00% 846 637 0.00%
TLT240426C00087500 4/25/2024 7:58 PM 87.5 0.55 0.00 0.00 0.00 0.00% 2,517 1,771 0.00%
TLT240426C00088000 4/25/2024 7:59 PM 88 0.25 0.00 0.00 0.00 0.00% 6,916 4,499 1.56%
TLT240426C00088500 4/25/2024 7:59 PM 88.5 0.11 0.00 0.00 0.00 0.00% 5,225 4,810 6.25%
TLT240426C00089000 4/25/2024 7:59 PM 89 0.05 0.00 0.00 0.00 0.00% 6,211 13,007 6.25%
TLT240426C00089500 4/25/2024 7:55 PM 89.5 0.03 0.00 0.00 0.00 0.00% 2,023 6,454 12.50%
TLT240426C00090000 4/25/2024 7:59 PM 90 0.01 0.00 0.00 0.00 0.00% 1,428 8,530 12.50%
TLT240426C00090500 4/25/2024 7:58 PM 90.5 0.02 0.00 0.00 0.00 0.00% 451 6,413 12.50%
TLT240426C00091000 4/25/2024 7:41 PM 91 0.01 0.00 0.00 0.00 0.00% 292 15,838 12.50%
TLT240426C00091500 4/25/2024 5:32 PM 91.5 0.01 0.00 0.00 0.00 0.00% 39 5,135 25.00%
TLT240426C00092000 4/25/2024 4:40 PM 92 0.01 0.00 0.00 0.00 0.00% 46 3,842 25.00%
TLT240426C00092500 4/25/2024 2:49 PM 92.5 0.01 0.00 0.00 0.00 0.00% 2 1,331 25.00%
TLT240426C00093000 4/24/2024 5:28 PM 93 0.01 0.00 0.00 0.00 0.00% 18 1,800 25.00%
TLT240426C00093500 4/24/2024 5:07 PM 93.5 0.01 0.00 0.00 0.00 0.00% 8 3,478 25.00%
TLT240426C00094000 4/25/2024 7:52 PM 94 0.01 0.00 0.00 0.00 0.00% 28 5,367 25.00%
TLT240426C00094500 4/23/2024 7:42 PM 94.5 0.01 0.00 0.00 0.00 0.00% 3 442 25.00%
TLT240426C00095000 4/25/2024 2:46 PM 95 0.01 0.00 0.00 0.00 0.00% 2 3,653 50.00%
TLT240426C00095500 4/23/2024 4:29 PM 95.5 0.01 0.00 0.00 0.00 0.00% 3 1,108 50.00%
TLT240426C00096000 4/25/2024 7:39 PM 96 0.01 0.00 0.00 0.00 0.00% 15 1,689 50.00%
TLT240426C00096500 4/24/2024 1:36 PM 96.5 0.01 0.00 0.00 0.00 0.00% 1 2,186 50.00%
TLT240426C00097000 4/25/2024 1:43 PM 97 0.01 0.00 0.00 0.00 0.00% 5 667 50.00%
TLT240426C00097500 4/19/2024 7:21 PM 97.5 0.01 0.00 0.00 0.00 0.00% 98 686 50.00%
TLT240426C00098000 4/23/2024 2:28 PM 98 0.01 0.00 0.00 0.00 0.00% 5 862 50.00%
TLT240426C00098500 4/22/2024 7:52 PM 98.5 0.01 0.00 0.00 0.00 0.00% 50 551 50.00%
TLT240426C00099000 4/25/2024 2:45 PM 99 0.01 0.00 0.00 0.00 0.00% 8 389 50.00%
TLT240426C00099500 4/19/2024 1:35 PM 99.5 0.01 0.00 0.00 0.00 0.00% 1 373 50.00%
TLT240426C00100000 4/22/2024 1:54 PM 100 0.01 0.00 0.00 0.00 0.00% 1 3,058 50.00%
TLT240426C00101000 4/15/2024 6:24 PM 101 0.01 0.00 0.00 0.00 0.00% 16 738 50.00%
TLT240426C00102000 4/15/2024 6:54 PM 102 0.01 0.00 0.00 0.00 0.00% 5 161 50.00%
TLT240426C00103000 4/10/2024 5:09 PM 103 0.01 0.00 0.00 0.00 0.00% 3 819 50.00%
TLT240426C00104000 4/8/2024 6:01 PM 104 0.02 0.00 0.00 0.00 0.00% 15 44 50.00%
TLT240426C00105000 4/12/2024 4:15 PM 105 0.01 0.00 0.00 0.00 0.00% 4 81 50.00%
TLT240426C00106000 4/12/2024 7:07 PM 106 0.01 0.00 0.00 0.00 0.00% 1 147 50.00%
TLT240426C00110000 4/12/2024 3:01 PM 110 0.01 0.00 0.00 0.00 0.00% 15 65 50.00%
TLT240426C00115000 3/22/2024 1:36 PM 115 0.03 0.00 0.01 0.00 0.00% 10 25 175.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TLT240426P00070000 4/24/2024 5:37 PM 70 0.01 0.00 0.00 0.00 0.00% 20 67 50.00%
TLT240426P00075000 3/21/2024 3:16 PM 75 0.01 0.00 0.01 0.00 0.00% 2 12 112.50%
TLT240426P00077000 4/16/2024 4:21 PM 77 0.01 0.00 0.00 0.00 0.00% - 1 50.00%
TLT240426P00078000 4/16/2024 1:33 PM 78 0.01 0.00 0.00 0.00 0.00% - 10 50.00%
TLT240426P00079000 4/16/2024 3:39 PM 79 0.02 0.00 0.00 0.00 0.00% - 56 50.00%
TLT240426P00080000 4/25/2024 1:35 PM 80 0.01 0.00 0.00 0.00 0.00% 1 553 50.00%
TLT240426P00081000 4/17/2024 3:05 PM 81 0.01 0.00 0.00 0.00 0.00% - 414 50.00%
TLT240426P00082000 4/22/2024 5:06 PM 82 0.01 0.00 0.00 0.00 0.00% 34 1,166 25.00%
TLT240426P00083000 4/24/2024 3:21 PM 83 0.01 0.00 0.00 0.00 0.00% 50 412 25.00%
TLT240426P00084000 4/25/2024 5:23 PM 84 0.01 0.00 0.00 0.00 0.00% 34 2,193 25.00%
TLT240426P00085000 4/25/2024 7:41 PM 85 0.01 0.00 0.00 0.00 0.00% 3,045 3,913 12.50%
TLT240426P00086000 4/25/2024 7:57 PM 86 0.04 0.00 0.00 0.00 0.00% 4,770 7,395 12.50%
TLT240426P00087000 4/25/2024 7:59 PM 87 0.11 0.00 0.00 0.00 0.00% 16,796 71,469 6.25%
TLT240426P00087500 4/25/2024 7:59 PM 87.5 0.22 0.00 0.00 0.00 0.00% 7,934 7,005 1.56%
TLT240426P00088000 4/25/2024 7:59 PM 88 0.48 0.00 0.00 0.00 0.00% 3,692 10,502 0.00%
TLT240426P00088500 4/25/2024 7:58 PM 88.5 0.82 0.00 0.00 0.00 0.00% 699 6,903 0.00%
TLT240426P00089000 4/25/2024 7:59 PM 89 1.27 0.00 0.00 0.00 0.00% 1,312 6,545 0.00%
TLT240426P00089500 4/25/2024 7:55 PM 89.5 1.75 0.00 0.00 0.00 0.00% 192 2,228 0.00%
TLT240426P00090000 4/25/2024 7:47 PM 90 2.23 0.00 0.00 0.00 0.00% 846 3,231 0.00%
TLT240426P00090500 4/25/2024 7:42 PM 90.5 2.73 0.00 0.00 0.00 0.00% 1,062 51 0.00%
TLT240426P00091000 4/25/2024 7:42 PM 91 3.20 0.00 0.00 0.00 0.00% 105 11 0.00%
TLT240426P00091500 4/25/2024 7:42 PM 91.5 3.80 0.00 0.00 0.00 0.00% 669 11 0.00%
TLT240426P00092000 4/25/2024 7:42 PM 92 4.30 0.00 0.00 0.00 0.00% 75 93 0.00%
TLT240426P00092500 4/25/2024 1:30 PM 92.5 5.00 0.00 0.00 0.00 0.00% 5 0 0.00%
TLT240426P00093000 4/25/2024 7:42 PM 93 5.15 0.00 0.00 0.00 0.00% 2,222 204 0.00%
TLT240426P00093500 4/25/2024 7:42 PM 93.5 5.66 0.00 0.00 0.00 0.00% 3,920 1,371 0.00%
TLT240426P00094000 4/25/2024 7:42 PM 94 6.20 0.00 0.00 0.00 0.00% 300 75 0.00%
TLT240426P00094500 4/11/2024 4:42 PM 94.5 4.80 0.00 0.00 0.00 0.00% 9 0 0.00%
TLT240426P00095000 4/25/2024 7:42 PM 95 7.20 0.00 0.00 0.00 0.00% 2,540 665 0.00%
TLT240426P00095500 4/17/2024 6:57 PM 95.5 6.15 0.00 0.00 0.00 0.00% 4 0 0.00%
TLT240426P00096000 4/25/2024 7:42 PM 96 8.15 0.00 0.00 0.00 0.00% 90 36 0.00%
TLT240426P00096500 4/8/2024 3:30 PM 96.5 5.27 0.00 0.00 0.00 0.00% 5 0 0.00%
TLT240426P00097000 4/8/2024 7:17 PM 97 5.55 0.00 0.00 0.00 0.00% 800 0 0.00%
TLT240426P00097500 4/24/2024 3:50 PM 97.5 9.28 0.00 0.00 0.00 0.00% 1 1 0.00%
TLT240426P00098000 4/11/2024 2:23 PM 98 8.35 0.00 0.00 0.00 0.00% 3 0 0.00%
TLT240426P00098500 4/4/2024 2:11 PM 98.5 5.91 0.00 0.00 0.00 0.00% 1 0 0.00%
TLT240426P00099000 4/8/2024 5:59 PM 99 7.58 0.00 0.00 0.00 0.00% 3 0 0.00%
TLT240426P00099500 3/28/2024 4:57 PM 99.5 4.90 0.00 0.00 0.00 0.00% 2,500 0 0.00%
TLT240426P00100000 4/4/2024 7:38 PM 100 7.45 0.00 0.00 0.00 0.00% 41 0 0.00%
TLT240426P00106000 3/11/2024 5:01 PM 106 10.20 15.70 15.85 0.00 0.00% 1 0 0.00%
TLT240426P00110000 4/15/2024 3:29 PM 110 21.10 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers