TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT180427C00113500 | 2018-03-10 12:47AM EDT | 113.50 | 4.85 | 4.30 | 8.85 | 0.00 | - | 18 | 18 | 65.72% |
| TLT180427C00114000 | 2018-04-20 3:29PM EDT | 114.00 | 4.52 | 4.45 | 4.55 | -0.84 | -15.67% | 17 | 0 | 21.97% |
| TLT180427C00115000 | 2018-04-19 11:01AM EDT | 115.00 | 4.15 | 3.40 | 3.75 | 0.00 | - | 6 | 6 | 25.39% |
| TLT180427C00116000 | 2018-04-10 1:04PM EDT | 116.00 | 5.10 | 2.58 | 5.30 | 0.00 | - | 3 | 2 | 72.17% |
| TLT180427C00116500 | 2018-04-20 12:43PM EDT | 116.50 | 2.34 | 2.05 | 2.61 | -1.96 | -45.58% | 11 | 56 | 25.88% |
| TLT180427C00117000 | 2018-04-20 3:50PM EDT | 117.00 | 1.70 | 1.60 | 1.73 | -0.61 | -26.41% | 40 | 112 | 14.45% |
| TLT180427C00117500 | 2018-04-20 10:10AM EDT | 117.50 | 1.59 | 1.23 | 1.35 | -1.23 | -43.62% | 10 | 20 | 14.11% |
| TLT180427C00118000 | 2018-04-20 3:55PM EDT | 118.00 | 0.91 | 0.89 | 0.97 | -0.66 | -42.04% | 11,246 | 634 | 12.99% |
| TLT180427C00118500 | 2018-04-20 3:55PM EDT | 118.50 | 0.65 | 0.60 | 0.68 | -0.50 | -43.48% | 48 | 16 | 12.65% |
| TLT180427C00119000 | 2018-04-20 3:59PM EDT | 119.00 | 0.42 | 0.41 | 0.45 | -0.41 | -49.40% | 673 | 124 | 12.38% |
| TLT180427C00119500 | 2018-04-20 3:57PM EDT | 119.50 | 0.27 | 0.23 | 0.29 | -0.31 | -53.45% | 274 | 102 | 12.40% |
| TLT180427C00120000 | 2018-04-20 3:54PM EDT | 120.00 | 0.15 | 0.14 | 0.18 | -0.29 | -65.91% | 487 | 3,796 | 12.50% |
| TLT180427C00120500 | 2018-04-20 3:55PM EDT | 120.50 | 0.09 | 0.08 | 0.10 | -0.19 | -67.86% | 370 | 747 | 12.31% |
| TLT180427C00121000 | 2018-04-20 3:29PM EDT | 121.00 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 308 | 676 | 13.09% |
| TLT180427C00121500 | 2018-04-20 2:56PM EDT | 121.50 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 53 | 2,299 | 13.28% |
| TLT180427C00122000 | 2018-04-20 1:10PM EDT | 122.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 10,859 | 11,428 | 15.63% |
| TLT180427C00122500 | 2018-04-20 11:17AM EDT | 122.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 2 | 6,919 | 16.60% |
| TLT180427C00123000 | 2018-04-20 12:57PM EDT | 123.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 356 | 3,829 | 17.19% |
| TLT180427C00123500 | 2018-04-19 11:20AM EDT | 123.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 4,173 | 16.02% |
| TLT180427C00124000 | 2018-04-20 12:29PM EDT | 124.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 1,693 | 20.31% |
| TLT180427C00124500 | 2018-04-20 9:45AM EDT | 124.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 229 | 20.31% |
| TLT180427C00125000 | 2018-04-18 11:58AM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 184 | 23.24% |
| TLT180427C00126000 | 2018-04-20 12:29PM EDT | 126.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 11 | 97 | 26.17% |
| TLT180427C00126500 | 2018-04-18 9:59AM EDT | 126.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 27.54% |
| TLT180427C00127000 | 2018-04-11 2:03PM EDT | 127.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 21 | 30.27% |
| TLT180427C00128000 | 2018-04-17 10:31AM EDT | 128.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 29 | 31.64% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT180427P00111000 | 2018-04-19 10:55AM EDT | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 37 | 27.54% |
| TLT180427P00111500 | 2018-03-16 2:18PM EDT | 111.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 28.32% |
| TLT180427P00112000 | 2018-04-10 1:56PM EDT | 112.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 25.39% |
| TLT180427P00112500 | 2018-03-19 2:07PM EDT | 112.50 | 0.11 | 0.02 | 0.07 | 0.00 | - | 16 | 16 | 26.37% |
| TLT180427P00113000 | 2018-03-29 9:30AM EDT | 113.00 | 0.10 | 0.00 | 0.04 | +0.06 | +150.00% | 1 | 6 | 22.07% |
| TLT180427P00113500 | 2018-04-19 11:01AM EDT | 113.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 20 | 19.34% |
| TLT180427P00114000 | 2018-04-20 3:04PM EDT | 114.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 37 | 17.77% |
| TLT180427P00114500 | 2018-04-12 1:03PM EDT | 114.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 16.02% |
| TLT180427P00115000 | 2018-04-20 12:27PM EDT | 115.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 812 | 64 | 15.04% |
| TLT180427P00115500 | 2018-04-20 3:53PM EDT | 115.50 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 8 | 212 | 14.55% |
| TLT180427P00116000 | 2018-04-20 3:23PM EDT | 116.00 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 458 | 286 | 13.97% |
| TLT180427P00116500 | 2018-04-20 3:54PM EDT | 116.50 | 0.09 | 0.09 | 0.13 | +0.02 | +28.57% | 195 | 416 | 13.18% |
| TLT180427P00117000 | 2018-04-20 3:52PM EDT | 117.00 | 0.18 | 0.16 | 0.20 | +0.05 | +38.46% | 207 | 1,143 | 12.75% |
| TLT180427P00117500 | 2018-04-20 3:58PM EDT | 117.50 | 0.29 | 0.26 | 0.34 | +0.10 | +52.63% | 287 | 2,286 | 13.09% |
| TLT180427P00118000 | 2018-04-20 3:55PM EDT | 118.00 | 0.45 | 0.44 | 0.45 | +0.16 | +55.17% | 1,442 | 4,408 | 11.87% |
| TLT180427P00118500 | 2018-04-20 3:57PM EDT | 118.50 | 0.63 | 0.61 | 0.65 | +0.27 | +75.00% | 1,030 | 1,359 | 11.38% |
| TLT180427P00119000 | 2018-04-20 3:51PM EDT | 119.00 | 0.91 | 0.88 | 0.99 | +0.33 | +56.90% | 295 | 2,414 | 12.40% |
| TLT180427P00119500 | 2018-04-20 3:45PM EDT | 119.50 | 1.28 | 1.23 | 1.31 | +0.55 | +75.34% | 340 | 2,260 | 11.96% |
| TLT180427P00120000 | 2018-04-20 3:53PM EDT | 120.00 | 1.67 | 1.62 | 1.73 | +0.57 | +51.82% | 141 | 714 | 12.75% |
| TLT180427P00120500 | 2018-04-20 3:38PM EDT | 120.50 | 2.10 | 2.05 | 2.72 | +0.58 | +38.16% | 10 | 1,481 | 26.56% |
| TLT180427P00121000 | 2018-04-20 3:51PM EDT | 121.00 | 2.55 | 2.50 | 2.69 | +0.80 | +45.71% | 26 | 99 | 16.21% |
| TLT180427P00121500 | 2018-04-19 1:43PM EDT | 121.50 | 2.41 | 2.66 | 3.15 | 0.00 | - | 641 | 1,370 | 16.80% |
| TLT180427P00122000 | 2018-04-20 3:54PM EDT | 122.00 | 3.57 | 3.45 | 3.60 | +0.76 | +27.05% | 10,545 | 10,563 | 16.21% |
| TLT180427P00122500 | 2018-04-09 9:58AM EDT | 122.50 | 2.30 | 1.78 | 1.92 | 0.00 | - | 1 | 19 | 0.00% |
| TLT180427P00123000 | 2018-04-19 9:41AM EDT | 123.00 | 3.65 | 3.75 | 5.05 | 0.00 | - | 10 | 2,382 | 35.79% |
| TLT180427P00123500 | 2018-04-16 9:30AM EDT | 123.50 | 3.32 | 4.85 | 5.10 | 0.00 | - | 10 | 0 | 21.39% |
| TLT180427P00124000 | 2018-04-19 12:29PM EDT | 124.00 | 4.89 | 5.40 | 5.60 | 0.00 | - | 3 | 11 | 23.05% |
| TLT180427P00125000 | 2018-04-20 11:57PM EDT | 125.00 | 5.10 | 6.45 | 6.60 | 0.00 | - | 1 | 62 | 26.17% |
| TLT180427P00126500 | 2018-04-16 9:30AM EDT | 126.50 | 6.27 | 7.85 | 8.20 | 0.00 | - | 10 | 0 | 37.60% |
