Advertisement
Advertisement
U.S. markets open in 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
142.73-0.97 (-0.68%)
At close: 4:00PM EDT
142.49 -0.24 (-0.17%)
Pre-Market: 08:34AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT211022C001140002021-10-13 1:02PM EDT114.0031.050.000.000.00---0.00%
TLT211022C001200002021-09-09 1:15PM EDT120.0027.5021.6022.200.00--00.00%
TLT211022C001290002021-10-13 9:41AM EDT129.0015.880.000.000.00-10100.00%
TLT211022C001300002021-09-20 9:46AM EDT130.0020.300.000.000.00-100.00%
TLT211022C001310002021-10-13 1:01PM EDT131.0013.800.000.000.00--150.00%
TLT211022C001320002021-10-12 9:59AM EDT132.0011.000.000.000.00-110.00%
TLT211022C001350002021-10-20 11:30AM EDT135.008.200.000.000.00-1350.00%
TLT211022C001360002021-10-20 11:30AM EDT136.007.200.000.000.00-560.00%
TLT211022C001370002021-10-19 3:46PM EDT137.006.810.000.000.00-110.00%
TLT211022C001380002021-10-15 12:09PM EDT138.006.650.000.000.00-5900.00%
TLT211022C001390002021-10-20 1:05PM EDT139.003.750.000.000.00-2370.00%
TLT211022C001400002021-10-20 3:50PM EDT140.002.720.000.000.00-1161110.00%
TLT211022C001410002021-10-20 3:54PM EDT141.001.840.000.000.00-62840.00%
TLT211022C001420002021-10-20 3:54PM EDT142.001.030.000.000.00-282920.00%
TLT211022C001425002021-10-20 3:57PM EDT142.500.820.000.000.00-2882340.00%
TLT211022C001430002021-10-20 3:59PM EDT143.000.550.000.000.00-5329440.78%
TLT211022C001435002021-10-20 3:58PM EDT143.500.370.000.000.00-2894991.56%
TLT211022C001440002021-10-20 3:59PM EDT144.000.230.000.000.00-9901,8243.13%
TLT211022C001445002021-10-20 3:56PM EDT144.500.140.000.000.00-5271,2296.25%
TLT211022C001450002021-10-20 3:59PM EDT145.000.080.000.000.00-1,6452,9346.25%
TLT211022C001455002021-10-20 3:58PM EDT145.500.060.000.000.00-3521,3916.25%
TLT211022C001460002021-10-20 3:53PM EDT146.000.030.000.000.00-1,7062,3906.25%
TLT211022C001465002021-10-20 3:09PM EDT146.500.050.000.000.00-1731,61912.50%
TLT211022C001470002021-10-20 3:38PM EDT147.000.030.000.000.00-9941,01312.50%
TLT211022C001475002021-10-20 3:54PM EDT147.500.020.000.000.00-489212.50%
TLT211022C001480002021-10-20 3:58PM EDT148.000.020.000.000.00-395,01112.50%
TLT211022C001485002021-10-20 10:00AM EDT148.500.020.000.000.00-592412.50%
TLT211022C001490002021-10-20 1:02PM EDT149.000.020.000.000.00-61,20612.50%
TLT211022C001495002021-10-20 12:36PM EDT149.500.010.000.000.00-219212.50%
TLT211022C001500002021-10-20 1:02PM EDT150.000.020.000.000.00-25,52112.50%
TLT211022C001505002021-10-18 3:11PM EDT150.500.050.000.000.00-232312.50%
TLT211022C001510002021-10-20 11:39AM EDT151.000.020.000.000.00-935825.00%
TLT211022C001520002021-10-19 3:57PM EDT152.000.020.000.000.00-243425.00%
TLT211022C001525002021-10-19 3:54PM EDT152.500.030.000.000.00-26825.00%
TLT211022C001530002021-10-20 12:53PM EDT153.000.010.000.000.00-11,05425.00%
TLT211022C001540002021-10-20 9:59AM EDT154.000.010.000.000.00-3021825.00%
TLT211022C001550002021-10-18 10:28AM EDT155.000.010.000.000.00-6640225.00%
TLT211022C001560002021-10-20 9:59AM EDT156.000.010.000.000.00-3016225.00%
TLT211022C001570002021-10-15 2:34PM EDT157.000.010.000.000.00-65025.00%
TLT211022C001575002021-10-19 3:54PM EDT157.500.010.000.000.00-22425.00%
TLT211022C001580002021-10-19 3:53PM EDT158.000.010.000.000.00-110925.00%
TLT211022C001590002021-10-13 3:08PM EDT159.000.020.000.000.00-159625.00%
TLT211022C001600002021-09-24 12:31PM EDT160.000.050.000.000.00-5516025.00%
TLT211022C001610002021-10-19 10:51AM EDT161.000.010.000.000.00-112750.00%
TLT211022C001620002021-10-12 10:27AM EDT162.000.010.000.000.00-511350.00%
TLT211022C001625002021-09-30 10:17AM EDT162.500.010.000.000.00-101050.00%
TLT211022C001630002021-10-13 11:23AM EDT163.000.010.000.000.00-101350.00%
TLT211022C001650002021-09-24 10:45AM EDT165.000.380.000.000.00-204050.00%
TLT211022C001675002021-09-03 3:42PM EDT167.500.350.000.950.00-11143.55%
TLT211022C001700002021-09-21 9:30AM EDT170.000.140.000.000.00-21023850.00%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT211022P001200002021-09-30 9:30AM EDT120.000.070.000.000.00-103150.00%
TLT211022P001300002021-10-12 10:25AM EDT130.000.010.000.000.00-32525.00%
TLT211022P001310002021-10-18 9:45AM EDT131.000.10-0.000.00-11125.00%
TLT211022P001320002021-10-11 11:07AM EDT132.000.060.000.000.00--20025.00%
TLT211022P001330002021-10-12 2:51PM EDT133.000.030.000.000.00--16125.00%
TLT211022P001340002021-10-15 9:58AM EDT134.000.210.000.000.00-16125.00%
TLT211022P001350002021-10-20 10:10AM EDT135.000.010.000.000.00-111,26425.00%
TLT211022P001360002021-10-20 3:35PM EDT136.000.010.000.000.00-11,38712.50%
TLT211022P001370002021-10-20 10:47AM EDT137.000.010.000.000.00-230912.50%
TLT211022P001380002021-10-20 12:38PM EDT138.000.020.000.000.00-1047412.50%
TLT211022P001390002021-10-20 3:54PM EDT139.000.030.000.000.00-3845912.50%
TLT211022P001400002021-10-20 3:52PM EDT140.000.060.000.000.00-81312,1426.25%
TLT211022P001410002021-10-20 3:54PM EDT141.000.170.000.000.00-4441,5776.25%
TLT211022P001415002021-10-20 3:59PM EDT141.500.230.000.000.00-1222993.13%
TLT211022P001420002021-10-20 3:52PM EDT142.000.420.000.000.00-9,0506,3741.56%
TLT211022P001425002021-10-20 3:56PM EDT142.500.580.000.000.00-2083,8440.78%
TLT211022P001430002021-10-20 3:59PM EDT143.000.770.000.000.00-5,5638,6650.00%
TLT211022P001435002021-10-20 3:55PM EDT143.501.150.000.000.00-3167220.00%
TLT211022P001440002021-10-20 3:59PM EDT144.001.410.000.000.00-3,5188,1370.00%
TLT211022P001445002021-10-20 2:58PM EDT144.501.490.000.000.00-3,6223,8140.00%
TLT211022P001450002021-10-20 3:06PM EDT145.002.020.000.000.00-3461,1670.00%
TLT211022P001455002021-10-20 1:47PM EDT145.502.650.000.000.00-272960.00%
TLT211022P001460002021-10-20 3:31PM EDT146.003.150.000.000.00-5813,7200.00%
TLT211022P001465002021-10-20 3:28PM EDT146.503.600.000.000.00-324410.00%
TLT211022P001470002021-10-20 3:37PM EDT147.004.250.000.000.00-522,5440.00%
TLT211022P001475002021-10-20 10:04AM EDT147.504.250.000.000.00-12190.00%
TLT211022P001480002021-10-20 11:47AM EDT148.004.680.000.000.00-46920.00%
TLT211022P001485002021-10-20 3:48PM EDT148.505.820.000.000.00-23160.00%
TLT211022P001490002021-10-19 3:45PM EDT149.005.200.000.000.00-271560.00%
TLT211022P001495002021-10-20 1:47PM EDT149.506.570.000.000.00-1630.00%
TLT211022P001500002021-10-19 3:58PM EDT150.006.710.000.000.00-101,5610.00%
TLT211022P001505002021-10-18 2:26AM EDT150.505.700.000.000.00--20.00%
TLT211022P001510002021-10-18 3:52PM EDT151.005.300.000.000.00-33,7270.00%
TLT211022P001520002021-10-15 10:38AM EDT152.007.190.000.000.00-51490.00%
TLT211022P001525002021-09-29 12:28PM EDT152.507.600.000.000.00-110.00%
TLT211022P001530002021-10-14 3:02PM EDT153.007.410.000.000.00-1140.00%
TLT211022P001540002021-10-01 3:59PM EDT154.008.870.000.000.00-10500.00%
TLT211022P001550002021-10-13 1:12PM EDT155.009.680.000.000.00-350.00%
TLT211022P001560002021-09-28 9:30AM EDT156.0011.850.000.000.00-330.00%
TLT211022P001570002021-09-20 12:01AM EDT157.008.280.000.000.00--500.00%
TLT211022P001580002021-10-12 9:48AM EDT158.0015.150.000.000.00--40.00%
Advertisement
Advertisement