TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT191122C001270002019-11-18 12:07AM EST127.007.900.000.000.00--00.00%
TLT191122C001275002019-11-18 12:07AM EST127.507.500.000.000.00--00.00%
TLT191122C001280002019-11-19 11:08AM EST128.0011.000.000.000.00-100.00%
TLT191122C001290002019-11-20 1:14PM EST129.0011.500.000.000.00-100.00%
TLT191122C001300002019-11-20 9:30AM EST130.009.920.000.000.00-100.00%
TLT191122C001305002019-11-18 12:07AM EST130.507.300.000.000.00--00.00%
TLT191122C001310002019-11-12 10:50AM EST131.004.200.000.000.00-200.00%
TLT191122C001315002019-11-19 11:21AM EST131.507.480.000.000.00-5000.00%
TLT191122C001320002019-11-19 11:12AM EST132.007.100.000.000.00-500.00%
TLT191122C001325002019-11-18 12:07AM EST132.505.460.000.000.00--00.00%
TLT191122C001330002019-11-14 9:30AM EST133.005.070.000.000.00-700.00%
TLT191122C001335002019-11-15 3:35PM EST133.504.330.000.000.00-1700.00%
TLT191122C001340002019-11-20 1:53PM EST134.006.310.000.000.00-4700.00%
TLT191122C001345002019-11-19 11:15AM EST134.504.550.000.000.00-500.00%
TLT191122C001350002019-11-20 3:53PM EST135.005.580.000.000.00-2400.00%
TLT191122C001355002019-11-20 10:05AM EST135.504.800.000.000.00-200.00%
TLT191122C001360002019-11-20 3:50PM EST136.004.500.000.000.00-13600.00%
TLT191122C001365002019-11-20 11:57AM EST136.503.450.000.000.00-1400.00%
TLT191122C001370002019-11-20 2:31PM EST137.003.450.000.000.00-1,12500.00%
TLT191122C001375002019-11-20 3:40PM EST137.503.080.000.000.00-19800.00%
TLT191122C001380002019-11-20 3:28PM EST138.002.530.000.000.00-28900.00%
TLT191122C001385002019-11-20 3:58PM EST138.502.130.000.000.00-56900.00%
TLT191122C001390002019-11-20 3:54PM EST139.001.620.000.000.00-48900.00%
TLT191122C001395002019-11-20 3:57PM EST139.501.260.000.000.00-1,98800.00%
TLT191122C001400002019-11-20 3:59PM EST140.000.920.000.000.00-5,16200.00%
TLT191122C001405002019-11-20 3:59PM EST140.500.650.000.000.00-2,29000.00%
TLT191122C001410002019-11-20 3:59PM EST141.000.450.000.000.00-3,37101.56%
TLT191122C001415002019-11-20 3:54PM EST141.500.300.000.000.00-1,65903.13%
TLT191122C001420002019-11-20 3:59PM EST142.000.210.000.000.00-5,38403.13%
TLT191122C001425002019-11-20 3:54PM EST142.500.150.000.000.00-47106.25%
TLT191122C001430002019-11-20 3:59PM EST143.000.110.000.000.00-24606.25%
TLT191122C001435002019-11-20 3:54PM EST143.500.070.000.000.00-6606.25%
TLT191122C001440002019-11-20 3:29PM EST144.000.060.000.000.00-13606.25%
TLT191122C001445002019-11-20 1:12PM EST144.500.050.000.000.00-22012.50%
TLT191122C001450002019-11-20 1:34PM EST145.000.050.000.000.00-23012.50%
TLT191122C001455002019-11-20 3:54PM EST145.500.040.000.000.00-51012.50%
TLT191122C001460002019-11-20 3:36PM EST146.000.030.000.000.00-22012.50%
TLT191122C001465002019-11-20 1:46PM EST146.500.020.000.000.00-6012.50%
TLT191122C001470002019-11-20 1:46PM EST147.000.020.000.000.00-8012.50%
TLT191122C001475002019-11-20 1:40PM EST147.500.020.000.000.00-2012.50%
TLT191122C001480002019-11-20 3:54PM EST148.000.020.000.000.00-18012.50%
TLT191122C001485002019-11-08 1:44PM EST148.500.020.000.000.00-1012.50%
TLT191122C001490002019-11-20 10:23AM EST149.000.010.000.000.00-1025.00%
TLT191122C001495002019-11-13 11:23AM EST149.500.010.000.000.00-5025.00%
TLT191122C001500002019-11-20 2:02PM EST150.000.010.000.000.00-8025.00%
TLT191122C001505002019-11-01 10:01AM EST150.500.030.000.000.00-2025.00%
TLT191122C001510002019-11-18 1:34PM EST151.000.010.000.000.00-3025.00%
TLT191122C001550002019-11-20 3:57PM EST155.000.010.000.000.00-12025.00%
TLT191122C001600002019-10-31 9:37AM EST160.000.010.000.000.00-1050.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT191122P001200002019-11-07 1:29PM EST120.000.030.000.000.00--050.00%
TLT191122P001210002019-11-18 12:07AM EST121.000.02-0.000.00--050.00%
TLT191122P001230002019-11-13 10:07AM EST123.000.010.000.000.00-1050.00%
TLT191122P001250002019-11-18 12:07AM EST125.000.05-0.000.00--050.00%
TLT191122P001260002019-11-14 2:04PM EST126.000.010.000.000.00-10025.00%
TLT191122P001270002019-11-14 10:53AM EST127.000.010.000.000.00-51025.00%
TLT191122P001275002019-11-18 12:07AM EST127.500.09-0.000.00--025.00%
TLT191122P001280002019-11-13 3:06PM EST128.000.040.000.000.00-7025.00%
TLT191122P001285002019-11-18 12:07AM EST128.500.01-0.000.00--025.00%
TLT191122P001290002019-11-14 9:57AM EST129.000.020.000.000.00-5025.00%
TLT191122P001295002019-11-18 12:07AM EST129.500.01-0.000.00-5025.00%
TLT191122P001300002019-11-15 10:15AM EST130.000.030.000.000.00-2025.00%
TLT191122P001305002019-11-19 1:06PM EST130.500.010.000.000.00-50025.00%
TLT191122P001310002019-11-18 2:10PM EST131.000.010.000.000.00-1025.00%
TLT191122P001315002019-11-18 12:07AM EST131.500.08-0.000.00--025.00%
TLT191122P001320002019-11-18 10:03AM EST132.000.010.000.000.00-3025.00%
TLT191122P001325002019-11-19 10:44AM EST132.500.010.000.000.00-1025.00%
TLT191122P001330002019-11-19 1:06PM EST133.000.010.000.000.00-44025.00%
TLT191122P001335002019-11-15 2:51PM EST133.500.040.000.000.00-2012.50%
TLT191122P001340002019-11-20 11:17AM EST134.000.010.020.000.00-2012.50%
TLT191122P001345002019-11-18 10:16AM EST134.500.040.020.000.00-146012.50%
TLT191122P001350002019-11-20 3:53PM EST135.000.010.010.000.00-65012.50%
TLT191122P001355002019-11-20 10:05AM EST135.500.010.000.000.00-1012.50%
TLT191122P001360002019-11-20 1:21PM EST136.000.020.000.000.00-164012.50%
TLT191122P001365002019-11-20 1:09PM EST136.500.010.000.000.00-46012.50%
TLT191122P001370002019-11-20 1:33PM EST137.000.010.000.000.00-149012.50%
TLT191122P001375002019-11-20 3:57PM EST137.500.020.000.000.00-9606.25%
TLT191122P001380002019-11-20 3:59PM EST138.000.030.000.000.00-1,64206.25%
TLT191122P001385002019-11-20 3:53PM EST138.500.050.000.000.00-86406.25%
TLT191122P001390002019-11-20 3:54PM EST139.000.100.000.000.00-90603.13%
TLT191122P001395002019-11-20 3:49PM EST139.500.210.000.000.00-70903.13%
TLT191122P001400002019-11-20 3:57PM EST140.000.340.000.000.00-47401.56%
TLT191122P001405002019-11-20 3:57PM EST140.500.550.000.000.00-9100.39%
TLT191122P001410002019-11-20 3:57PM EST141.000.860.000.000.00-11300.00%
TLT191122P001415002019-11-20 3:39PM EST141.501.260.000.000.00-4900.00%
TLT191122P001420002019-11-20 3:57PM EST142.001.640.000.000.00-12400.00%
TLT191122P001425002019-11-20 3:49PM EST142.502.150.000.000.00-6000.00%
TLT191122P001430002019-11-20 11:40AM EST143.003.100.000.000.00-1500.00%
TLT191122P001435002019-11-20 2:50PM EST143.503.200.000.000.00-5000.00%
TLT191122P001440002019-11-20 3:19PM EST144.003.650.000.000.00-2000.00%
TLT191122P001445002019-11-20 12:52PM EST144.504.000.000.000.00-1000.00%
TLT191122P001450002019-11-20 10:22AM EST145.004.800.000.000.00-200.00%
TLT191122P001455002019-11-13 12:43PM EST145.509.100.000.000.00-500.00%
TLT191122P001460002019-11-05 1:29PM EST146.007.750.000.000.00-100.00%
TLT191122P001465002019-11-07 10:46AM EST146.5010.670.000.000.00-100.00%
TLT191122P001470002019-11-20 12:42PM EST147.007.200.000.000.00-4200.00%
TLT191122P001480002019-10-31 2:55PM EST148.007.050.000.000.00-400.00%
TLT191122P001490002019-10-14 12:30PM EST149.008.1510.5512.100.00-40146.19%
TLT191122P001495002019-10-04 2:50PM EST149.505.0010.5511.150.00--1122.46%
TLT191122P001500002019-10-14 12:30PM EST150.009.0411.5512.750.00-40148.78%