iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.20-1.87 (-1.33%)
As of 10:27AM EST. Market open.
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT210305C00129000 | 2021-02-26 3:39PM EST | 129.00 | 13.00 | 10.20 | 10.45 | 0.00 | - | 4 | 0 | 50.59% |
| TLT210305C00130000 | 2021-03-01 10:46AM EST | 130.00 | 11.05 | 9.20 | 9.45 | 0.00 | - | 1 | 11 | 54.39% |
| TLT210305C00131000 | 2021-02-25 1:01PM EST | 131.00 | 7.35 | 8.30 | 8.50 | 0.00 | - | - | 0 | 52.15% |
| TLT210305C00132000 | 2021-03-01 9:35AM EST | 132.00 | 8.45 | 7.25 | 7.45 | 0.00 | - | 25 | 38 | 44.92% |
| TLT210305C00133000 | 2021-03-03 10:01AM EST | 133.00 | 6.37 | 6.25 | 6.50 | -1.83 | -22.32% | 1 | 6 | 42.29% |
| TLT210305C00135000 | 2021-03-02 12:12PM EST | 135.00 | 6.05 | 4.35 | 4.55 | 0.00 | - | 19 | 97 | 33.79% |
| TLT210305C00136000 | 2021-02-26 3:54PM EST | 136.00 | 4.85 | 3.40 | 3.60 | 0.00 | - | 5 | 71 | 29.79% |
| TLT210305C00137000 | 2021-03-03 9:46AM EST | 137.00 | 2.55 | 2.58 | 2.69 | -1.60 | -38.55% | 11 | 487 | 26.12% |
| TLT210305C00138000 | 2021-03-03 9:30AM EST | 138.00 | 2.08 | 1.82 | 1.92 | -1.21 | -36.78% | 1 | 1,239 | 24.51% |
| TLT210305C00139000 | 2021-03-03 9:39AM EST | 139.00 | 1.22 | 1.22 | 1.30 | -0.91 | -42.72% | 89 | 527 | 23.78% |
| TLT210305C00140000 | 2021-03-03 10:05AM EST | 140.00 | 0.72 | 0.71 | 0.77 | -0.95 | -56.89% | 1,387 | 3,111 | 22.27% |
| TLT210305C00141000 | 2021-03-03 10:03AM EST | 141.00 | 0.40 | 0.42 | 0.45 | -0.72 | -64.29% | 901 | 2,367 | 22.27% |
| TLT210305C00142500 | 2021-03-03 10:12AM EST | 142.50 | 0.20 | 0.18 | 0.19 | -0.29 | -59.18% | 1,381 | 10,656 | 22.95% |
| TLT210305C00143500 | 2021-03-03 9:57AM EST | 143.50 | 0.13 | 0.10 | 0.14 | -0.16 | -55.17% | 831 | 4,194 | 25.29% |
| TLT210305C00144000 | 2021-03-03 10:02AM EST | 144.00 | 0.11 | 0.08 | 0.12 | -0.11 | -50.00% | 124 | 6,990 | 26.37% |
| TLT210305C00144500 | 2021-03-02 3:38PM EST | 144.50 | 0.14 | 0.08 | 0.10 | 0.00 | - | 102 | 628 | 27.25% |
| TLT210305C00145000 | 2021-03-03 9:59AM EST | 145.00 | 0.07 | 0.06 | 0.09 | -0.10 | -58.82% | 396 | 9,623 | 28.52% |
| TLT210305C00145500 | 2021-03-03 10:01AM EST | 145.50 | 0.07 | 0.04 | 0.09 | -0.07 | -50.00% | 38 | 371 | 30.47% |
| TLT210305C00146000 | 2021-03-02 3:24PM EST | 146.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 120 | 3,407 | 31.45% |
| TLT210305C00146500 | 2021-03-02 2:17PM EST | 146.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 3,904 | 5,187 | 32.42% |
| TLT210305C00147000 | 2021-03-03 9:53AM EST | 147.00 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 115 | 202 | 34.18% |
| TLT210305C00147500 | 2021-03-03 9:38AM EST | 147.50 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 58 | 1,338 | 35.94% |
| TLT210305C00148000 | 2021-03-02 2:38PM EST | 148.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 719 | 3,244 | 36.52% |
| TLT210305C00148500 | 2021-03-02 3:24PM EST | 148.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 61 | 749 | 38.28% |
| TLT210305C00149000 | 2021-03-02 3:10PM EST | 149.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 24 | 304 | 39.84% |
| TLT210305C00149500 | 2021-03-02 2:51PM EST | 149.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 106 | 40.23% |
| TLT210305C00150000 | 2021-03-03 9:53AM EST | 150.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 7 | 1,439 | 40.23% |
| TLT210305C00151000 | 2021-03-01 3:06PM EST | 151.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 630 | 41.41% |
| TLT210305C00152000 | 2021-03-01 1:13PM EST | 152.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 453 | 47.85% |
| TLT210305C00152500 | 2021-03-02 3:17PM EST | 152.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 66 | 47.66% |
| TLT210305C00153000 | 2021-03-01 1:59PM EST | 153.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 499 | 49.22% |
| TLT210305C00153500 | 2021-03-01 11:55AM EST | 153.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 50 | 50.78% |
| TLT210305C00154000 | 2021-03-02 2:37PM EST | 154.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 74 | 154 | 51.95% |
| TLT210305C00154500 | 2021-03-02 2:35PM EST | 154.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 73 | 53.52% |
| TLT210305C00155000 | 2021-03-02 3:38PM EST | 155.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 69 | 949 | 50.00% |
| TLT210305C00155500 | 2021-03-02 2:38PM EST | 155.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 18 | 72 | 51.56% |
| TLT210305C00156000 | 2021-03-02 2:38PM EST | 156.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 51 | 52.73% |
| TLT210305C00156500 | 2021-03-02 2:38PM EST | 156.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 17 | 53.91% |
| TLT210305C00157000 | 2021-03-01 9:42AM EST | 157.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 73 | 55.47% |
| TLT210305C00157500 | 2021-02-25 10:44AM EST | 157.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 143 | 56.25% |
| TLT210305C00158000 | 2021-02-22 1:42PM EST | 158.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 8 | 22 | 57.81% |
| TLT210305C00158500 | 2021-02-22 1:48PM EST | 158.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 33 | 36 | 57.03% |
| TLT210305C00159000 | 2021-02-22 1:43PM EST | 159.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 39 | 62 | 58.59% |
| TLT210305C00160000 | 2021-03-01 1:07PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,101 | 25.00% |
| TLT210305C00161000 | 2021-02-22 3:06PM EST | 161.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 69 | 81 | 63.28% |
| TLT210305C00162500 | 2021-02-19 12:27PM EST | 162.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 127 | 66.41% |
| TLT210305C00165000 | 2021-03-01 9:57AM EST | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 117 | 71.88% |
| TLT210305C00167500 | 2021-01-27 3:39PM EST | 167.50 | 0.30 | 0.00 | 0.12 | 0.00 | - | 9 | 9 | 92.19% |
| TLT210305C00170000 | 2021-03-01 12:56PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,088 | 75.00% |
| TLT210305C00175000 | 2021-02-22 2:49PM EST | 175.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 8 | 93.75% |
| TLT210305C00177500 | 2021-02-18 2:20PM EST | 177.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 99.22% |
| TLT210305C00180000 | 2021-03-01 12:57PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,625 | 93.75% |
| TLT210305C00185000 | 2021-02-26 11:18AM EST | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 12 | 114.06% |
| TLT210305C00187500 | 2021-01-26 12:01PM EST | 187.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 60 | 0 | 135.55% |
| TLT210305C00190000 | 2021-03-01 12:57PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 518 | 783 | 112.50% |
| TLT210305C00195000 | 2021-02-26 11:22AM EST | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 42 | 118.75% |
| TLT210305C00200000 | 2021-02-26 11:22AM EST | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 979 | 50.00% |
| TLT210305C00205000 | 2021-02-26 3:56PM EST | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 501 | 621 | 50.00% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT210305P00111000 | 2021-02-26 1:06PM EST | 111.00 | 0.01 | 0.00 | 2.09 | 0.00 | - | 1 | 1 | 195.31% |
| TLT210305P00113000 | 2021-02-25 12:01PM EST | 113.00 | 0.04 | 0.00 | 2.08 | 0.00 | - | - | 2 | 183.20% |
| TLT210305P00115000 | 2021-02-23 2:27PM EST | 115.00 | 0.03 | 0.00 | 2.08 | 0.00 | - | - | 20 | 171.58% |
| TLT210305P00120000 | 2021-02-26 2:36PM EST | 120.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 50 | 90 | 65.63% |
| TLT210305P00121000 | 2021-02-25 10:20AM EST | 121.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 61.72% |
| TLT210305P00124000 | 2021-02-24 3:26PM EST | 124.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 3 | 52.34% |
| TLT210305P00125000 | 2021-02-26 1:34PM EST | 125.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 16 | 105 | 53.52% |
| TLT210305P00127000 | 2021-03-03 9:32AM EST | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 47 | 46.48% |
| TLT210305P00128000 | 2021-02-25 11:15AM EST | 128.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 3 | 43.36% |
| TLT210305P00129000 | 2021-02-25 1:01PM EST | 129.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 39.84% |
| TLT210305P00130000 | 2021-03-02 3:48PM EST | 130.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 565 | 37.89% |
| TLT210305P00131000 | 2021-03-01 10:25AM EST | 131.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 53 | 35.55% |
| TLT210305P00132000 | 2021-03-02 2:14PM EST | 132.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 16 | 134 | 31.84% |
| TLT210305P00133000 | 2021-03-02 2:57PM EST | 133.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 15 | 357 | 29.88% |
| TLT210305P00134000 | 2021-03-03 9:40AM EST | 134.00 | 0.08 | 0.06 | 0.09 | +0.05 | +166.67% | 7 | 671 | 27.25% |
| TLT210305P00135000 | 2021-03-03 10:08AM EST | 135.00 | 0.12 | 0.11 | 0.15 | +0.06 | +100.00% | 27 | 4,095 | 26.17% |
| TLT210305P00136000 | 2021-03-03 10:08AM EST | 136.00 | 0.20 | 0.19 | 0.23 | +0.09 | +81.82% | 15 | 1,127 | 24.41% |
| TLT210305P00137000 | 2021-03-03 9:54AM EST | 137.00 | 0.39 | 0.32 | 0.35 | +0.24 | +160.00% | 1,144 | 4,650 | 22.51% |
| TLT210305P00138000 | 2021-03-03 9:59AM EST | 138.00 | 0.59 | 0.53 | 0.56 | +0.33 | +126.92% | 3,189 | 7,121 | 21.00% |
| TLT210305P00139000 | 2021-03-03 10:11AM EST | 139.00 | 0.90 | 0.89 | 0.95 | +0.51 | +130.77% | 154 | 2,462 | 20.80% |
| TLT210305P00140000 | 2021-03-03 10:03AM EST | 140.00 | 1.40 | 1.37 | 1.45 | +0.76 | +118.75% | 2,254 | 5,554 | 19.80% |
| TLT210305P00141000 | 2021-03-03 9:49AM EST | 141.00 | 2.35 | 2.04 | 2.13 | +1.15 | +95.83% | 40 | 1,711 | 19.29% |
| TLT210305P00142500 | 2021-03-03 9:47AM EST | 142.50 | 3.50 | 3.25 | 3.40 | +1.31 | +59.82% | 31 | 2,037 | 19.14% |
| TLT210305P00143500 | 2021-03-02 1:27PM EST | 143.50 | 3.27 | 4.20 | 4.40 | 0.00 | - | 8 | 2,649 | 23.34% |
| TLT210305P00144000 | 2021-03-03 9:43AM EST | 144.00 | 4.95 | 4.70 | 4.90 | +1.56 | +46.02% | 52 | 1,263 | 25.29% |
| TLT210305P00144500 | 2021-03-03 9:43AM EST | 144.50 | 5.45 | 5.15 | 5.35 | +1.70 | +45.33% | 5 | 260 | 23.63% |
| TLT210305P00145000 | 2021-03-02 9:30AM EST | 145.00 | 4.13 | 5.65 | 5.85 | 0.00 | - | 4 | 6,015 | 25.39% |
| TLT210305P00145500 | 2021-03-01 9:30AM EST | 145.50 | 5.00 | 6.10 | 6.30 | 0.00 | - | 3 | 172 | 12.50% |
| TLT210305P00146000 | 2021-03-02 11:16AM EST | 146.00 | 5.15 | 6.65 | 6.90 | 0.00 | - | 78 | 2,063 | 33.01% |
| TLT210305P00146500 | 2021-03-02 10:14AM EST | 146.50 | 5.83 | 7.10 | 7.30 | 0.00 | - | 4 | 113 | 12.50% |
| TLT210305P00147000 | 2021-03-01 2:39PM EST | 147.00 | 6.30 | 7.60 | 7.75 | 0.00 | - | 16 | 972 | 0.00% |
| TLT210305P00147500 | 2021-03-02 10:06AM EST | 147.50 | 6.81 | 8.15 | 8.35 | 0.00 | - | 1 | 225 | 33.79% |
| TLT210305P00148000 | 2021-03-01 1:38PM EST | 148.00 | 7.30 | 8.65 | 8.85 | 0.00 | - | 11 | 1,713 | 35.55% |
| TLT210305P00148500 | 2021-03-02 1:27PM EST | 148.50 | 8.09 | 9.15 | 9.35 | 0.00 | - | 1 | 34 | 37.11% |
| TLT210305P00149000 | 2021-03-02 2:04PM EST | 149.00 | 8.13 | 9.70 | 9.85 | 0.00 | - | 105 | 124 | 38.67% |
| TLT210305P00149500 | 2021-03-03 10:04AM EST | 149.50 | 10.25 | 10.05 | 10.25 | +1.70 | +19.88% | 11 | 57 | 0.00% |
| TLT210305P00150000 | 2021-03-02 9:44AM EST | 150.00 | 10.70 | 10.65 | 10.85 | +1.15 | +12.04% | 1 | 226 | 41.80% |
| TLT210305P00151000 | 2021-03-02 1:27PM EST | 151.00 | 10.15 | 11.65 | 11.80 | 0.00 | - | 23 | 118 | 25.00% |
| TLT210305P00152000 | 2021-03-02 3:58PM EST | 152.00 | 11.08 | 12.60 | 12.80 | 0.00 | - | 10 | 59 | 25.00% |
| TLT210305P00152500 | 2021-02-24 12:07PM EST | 152.50 | 11.96 | 13.10 | 13.30 | 0.00 | - | 2 | 10 | 25.00% |
| TLT210305P00153000 | 2021-02-26 3:55PM EST | 153.00 | 12.12 | 13.60 | 13.85 | 0.00 | - | 10 | 35 | 50.78% |
| TLT210305P00153500 | 2021-02-24 12:07PM EST | 153.50 | 12.98 | 14.10 | 14.30 | 0.00 | - | 12 | 22 | 25.00% |
| TLT210305P00154000 | 2021-03-01 1:12PM EST | 154.00 | 13.85 | 14.60 | 14.80 | 0.00 | - | 5 | 560 | 25.00% |
| TLT210305P00154500 | 2021-02-23 12:32PM EST | 154.50 | 13.10 | 15.10 | 15.35 | 0.00 | - | 6 | 1 | 55.27% |
| TLT210305P00155000 | 2021-02-24 2:55PM EST | 155.00 | 14.70 | 15.60 | 15.80 | 0.00 | - | 7 | 13 | 25.00% |
| TLT210305P00155500 | 2021-02-26 11:18AM EST | 155.50 | 15.39 | 16.10 | 16.30 | 0.00 | - | 5 | 0 | 25.00% |
| TLT210305P00156000 | 2021-02-25 1:44PM EST | 156.00 | 17.37 | 16.60 | 16.80 | 0.00 | - | 2 | 5 | 25.00% |
| TLT210305P00156500 | 2021-02-24 10:21AM EST | 156.50 | 16.70 | 17.10 | 17.35 | 0.00 | - | 5 | 3 | 60.94% |
| TLT210305P00157000 | 2021-03-02 9:30AM EST | 157.00 | 16.32 | 17.60 | 17.80 | 0.00 | - | 4 | 8 | 25.00% |
| TLT210305P00158500 | 2021-02-17 9:34AM EST | 158.50 | 17.80 | 19.05 | 19.30 | 0.00 | - | 20 | 1 | 25.00% |
| TLT210305P00159000 | 2021-02-18 3:39PM EST | 159.00 | 14.09 | 19.60 | 19.85 | 0.00 | - | - | 0 | 67.97% |
| TLT210305P00160000 | 2021-02-12 3:54PM EST | 160.00 | 13.25 | 20.60 | 20.80 | 0.00 | - | 6 | 15 | 25.00% |
| TLT210305P00161000 | 2021-02-22 12:07PM EST | 161.00 | 18.18 | 21.60 | 21.85 | 0.00 | - | 1 | 0 | 73.44% |
| TLT210305P00162500 | 2021-02-18 9:54AM EST | 162.50 | 17.74 | 23.10 | 23.35 | 0.00 | - | 5 | 0 | 77.34% |
© 2021 Verizon Media. All rights reserved.
