TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT180427C001135002018-03-10 12:47AM EDT113.504.854.308.850.00-181865.72%
TLT180427C001140002018-04-20 3:29PM EDT114.004.524.454.55-0.84-15.67%17021.97%
TLT180427C001150002018-04-19 11:01AM EDT115.004.153.403.750.00-6625.39%
TLT180427C001160002018-04-10 1:04PM EDT116.005.102.585.300.00-3272.17%
TLT180427C001165002018-04-20 12:43PM EDT116.502.342.052.61-1.96-45.58%115625.88%
TLT180427C001170002018-04-20 3:50PM EDT117.001.701.601.73-0.61-26.41%4011214.45%
TLT180427C001175002018-04-20 10:10AM EDT117.501.591.231.35-1.23-43.62%102014.11%
TLT180427C001180002018-04-20 3:55PM EDT118.000.910.890.97-0.66-42.04%11,24663412.99%
TLT180427C001185002018-04-20 3:55PM EDT118.500.650.600.68-0.50-43.48%481612.65%
TLT180427C001190002018-04-20 3:59PM EDT119.000.420.410.45-0.41-49.40%67312412.38%
TLT180427C001195002018-04-20 3:57PM EDT119.500.270.230.29-0.31-53.45%27410212.40%
TLT180427C001200002018-04-20 3:54PM EDT120.000.150.140.18-0.29-65.91%4873,79612.50%
TLT180427C001205002018-04-20 3:55PM EDT120.500.090.080.10-0.19-67.86%37074712.31%
TLT180427C001210002018-04-20 3:29PM EDT121.000.060.060.07-0.12-66.67%30867613.09%
TLT180427C001215002018-04-20 2:56PM EDT121.500.040.020.04-0.07-63.64%532,29913.28%
TLT180427C001220002018-04-20 1:10PM EDT122.000.050.010.05-0.02-28.57%10,85911,42815.63%
TLT180427C001225002018-04-20 11:17AM EDT122.500.040.010.04-0.01-20.00%26,91916.60%
TLT180427C001230002018-04-20 12:57PM EDT123.000.030.020.03-0.02-40.00%3563,82917.19%
TLT180427C001235002018-04-19 11:20AM EDT123.500.020.000.010.00-64,17316.02%
TLT180427C001240002018-04-20 12:29PM EDT124.000.020.000.030.00-121,69320.31%
TLT180427C001245002018-04-20 9:45AM EDT124.500.020.000.02-0.01-33.33%422920.31%
TLT180427C001250002018-04-18 11:58AM EDT125.000.030.000.030.00-1218423.24%
TLT180427C001260002018-04-20 12:29PM EDT126.000.010.000.03-0.02-66.67%119726.17%
TLT180427C001265002018-04-18 9:59AM EDT126.500.020.000.030.00-11827.54%
TLT180427C001270002018-04-11 2:03PM EDT127.000.040.020.040.00-32130.27%
TLT180427C001280002018-04-17 10:31AM EDT128.000.020.000.030.00-102931.64%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT180427P001110002018-04-19 10:55AM EDT111.000.010.000.030.00-83727.54%
TLT180427P001115002018-03-16 2:18PM EDT111.500.060.000.050.00-1128.32%
TLT180427P001120002018-04-10 1:56PM EDT112.000.010.000.040.00-1525.39%
TLT180427P001125002018-03-19 2:07PM EDT112.500.110.020.070.00-161626.37%
TLT180427P001130002018-03-29 9:30AM EDT113.000.100.000.04+0.06+150.00%1622.07%
TLT180427P001135002018-04-19 11:01AM EDT113.500.010.000.030.00-72019.34%
TLT180427P001140002018-04-20 3:04PM EDT114.000.010.000.03-0.03-75.00%43717.77%
TLT180427P001145002018-04-12 1:03PM EDT114.500.020.000.030.00-1916.02%
TLT180427P001150002018-04-20 12:27PM EDT115.000.030.010.04+0.01+50.00%8126415.04%
TLT180427P001155002018-04-20 3:53PM EDT115.500.050.020.06+0.02+66.67%821214.55%
TLT180427P001160002018-04-20 3:23PM EDT116.000.080.050.09+0.03+60.00%45828613.97%
TLT180427P001165002018-04-20 3:54PM EDT116.500.090.090.13+0.02+28.57%19541613.18%
TLT180427P001170002018-04-20 3:52PM EDT117.000.180.160.20+0.05+38.46%2071,14312.75%
TLT180427P001175002018-04-20 3:58PM EDT117.500.290.260.34+0.10+52.63%2872,28613.09%
TLT180427P001180002018-04-20 3:55PM EDT118.000.450.440.45+0.16+55.17%1,4424,40811.87%
TLT180427P001185002018-04-20 3:57PM EDT118.500.630.610.65+0.27+75.00%1,0301,35911.38%
TLT180427P001190002018-04-20 3:51PM EDT119.000.910.880.99+0.33+56.90%2952,41412.40%
TLT180427P001195002018-04-20 3:45PM EDT119.501.281.231.31+0.55+75.34%3402,26011.96%
TLT180427P001200002018-04-20 3:53PM EDT120.001.671.621.73+0.57+51.82%14171412.75%
TLT180427P001205002018-04-20 3:38PM EDT120.502.102.052.72+0.58+38.16%101,48126.56%
TLT180427P001210002018-04-20 3:51PM EDT121.002.552.502.69+0.80+45.71%269916.21%
TLT180427P001215002018-04-19 1:43PM EDT121.502.412.663.150.00-6411,37016.80%
TLT180427P001220002018-04-20 3:54PM EDT122.003.573.453.60+0.76+27.05%10,54510,56316.21%
TLT180427P001225002018-04-09 9:58AM EDT122.502.301.781.920.00-1190.00%
TLT180427P001230002018-04-19 9:41AM EDT123.003.653.755.050.00-102,38235.79%
TLT180427P001235002018-04-16 9:30AM EDT123.503.324.855.100.00-10021.39%
TLT180427P001240002018-04-19 12:29PM EDT124.004.895.405.600.00-31123.05%
TLT180427P001250002018-04-20 11:57PM EDT125.005.106.456.600.00-16226.17%
TLT180427P001265002018-04-16 9:30AM EDT126.506.277.858.200.00-10037.60%