Advertisement
Advertisement
U.S. markets open in 7 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
116.90+2.44 (+2.13%)
At close: 04:00PM EDT
117.25 +0.35 (+0.30%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT220520C000730002022-03-16 2:09PM EDT73.0058.5046.8049.550.00--0679.10%
TLT220520C000740002022-05-16 12:07AM EDT74.0044.150.000.000.00--00.00%
TLT220520C000850002022-05-18 1:59PM EDT85.0031.750.000.000.00-400.00%
TLT220520C000900002022-05-18 10:41AM EDT90.0025.680.000.000.00-1000.00%
TLT220520C000950002022-05-02 10:00AM EDT95.0022.750.000.000.00-1000.00%
TLT220520C001000002022-05-12 9:54AM EDT100.0018.200.000.000.00-100.00%
TLT220520C001010002022-05-16 12:07AM EDT101.0015.500.000.000.00--00.00%
TLT220520C001020002022-05-16 12:07AM EDT102.0014.500.000.000.00--00.00%
TLT220520C001030002022-05-16 12:07AM EDT103.0013.120.000.000.00--00.00%
TLT220520C001050002022-05-18 3:35PM EDT105.0011.950.000.000.00-2800.00%
TLT220520C001060002022-05-18 11:43AM EDT106.009.700.000.000.00-200.00%
TLT220520C001070002022-05-18 2:56PM EDT107.009.750.000.000.00-4000.00%
TLT220520C001080002022-05-10 12:22PM EDT108.006.850.000.000.00-100.00%
TLT220520C001090002022-05-11 10:00AM EDT109.006.100.000.000.00-1000.00%
TLT220520C001100002022-05-18 3:50PM EDT110.006.800.000.000.00-13200.00%
TLT220520C001110002022-05-18 11:22AM EDT111.004.950.000.000.00-2900.00%
TLT220520C001120002022-05-18 11:29AM EDT112.004.000.000.000.00-700.00%
TLT220520C001130002022-05-18 2:52PM EDT113.003.700.000.000.00-27000.00%
TLT220520C001140002022-05-18 3:59PM EDT114.002.900.000.000.00-32800.00%
TLT220520C001150002022-05-18 3:59PM EDT115.002.090.000.000.00-80700.00%
TLT220520C001160002022-05-18 3:59PM EDT116.001.270.000.000.00-1,64400.00%
TLT220520C001170002022-05-18 3:59PM EDT117.000.720.000.000.00-3,67500.39%
TLT220520C001180002022-05-18 3:59PM EDT118.000.320.000.000.00-6,92603.13%
TLT220520C001190002022-05-18 3:57PM EDT119.000.150.000.000.00-1,52906.25%
TLT220520C001200002022-05-18 3:59PM EDT120.000.090.000.000.00-1,535012.50%
TLT220520C001210002022-05-18 3:59PM EDT121.000.060.000.000.00-781012.50%
TLT220520C001220002022-05-18 3:56PM EDT122.000.040.000.000.00-562012.50%
TLT220520C001230002022-05-18 3:57PM EDT123.000.030.000.000.00-93012.50%
TLT220520C001235002022-05-18 11:40AM EDT123.500.020.000.000.00-2025.00%
TLT220520C001240002022-05-18 2:54PM EDT124.000.020.000.000.00-317025.00%
TLT220520C001250002022-05-18 3:57PM EDT125.000.010.000.000.00-301025.00%
TLT220520C001260002022-05-18 1:54PM EDT126.000.030.000.000.00-15025.00%
TLT220520C001265002022-05-17 10:17AM EDT126.500.010.000.000.00-4025.00%
TLT220520C001270002022-05-18 3:45PM EDT127.000.010.000.000.00-148025.00%
TLT220520C001275002022-05-18 9:56AM EDT127.500.010.000.000.00-1025.00%
TLT220520C001280002022-05-18 3:46PM EDT128.000.010.000.000.00-5025.00%
TLT220520C001285002022-05-16 10:31AM EDT128.500.010.000.000.00-1025.00%
TLT220520C001290002022-05-18 1:54PM EDT129.000.010.000.000.00-4025.00%
TLT220520C001300002022-05-18 3:46PM EDT130.000.010.000.000.00-247025.00%
TLT220520C001310002022-05-18 2:10PM EDT131.000.010.000.000.00-3025.00%
TLT220520C001320002022-05-18 3:13PM EDT132.000.010.000.000.00-16050.00%
TLT220520C001330002022-05-18 1:47PM EDT133.000.010.000.000.00-1050.00%
TLT220520C001340002022-05-18 3:13PM EDT134.000.010.000.000.00-4050.00%
TLT220520C001350002022-05-18 3:47PM EDT135.000.010.000.000.00-7050.00%
TLT220520C001360002022-05-18 11:55AM EDT136.000.020.000.000.00-4050.00%
TLT220520C001370002022-05-18 3:47PM EDT137.000.010.000.000.00-7050.00%
TLT220520C001380002022-05-18 2:20PM EDT138.000.010.000.000.00-5050.00%
TLT220520C001390002022-05-18 11:46AM EDT139.000.010.000.000.00-1050.00%
TLT220520C001400002022-05-18 3:53PM EDT140.000.010.000.000.00-10,113050.00%
TLT220520C001410002022-05-18 9:30AM EDT141.000.310.000.000.00-5050.00%
TLT220520C001420002022-05-18 11:40AM EDT142.000.010.000.000.00-2050.00%
TLT220520C001430002022-05-17 1:35PM EDT143.000.010.000.000.00-3050.00%
TLT220520C001440002022-05-16 10:51AM EDT144.000.010.000.000.00-2050.00%
TLT220520C001450002022-05-18 12:08PM EDT145.000.010.000.000.00-2050.00%
TLT220520C001460002022-05-13 2:11PM EDT146.000.010.000.000.00-12050.00%
TLT220520C001470002022-05-18 11:40AM EDT147.000.010.000.000.00-2050.00%
TLT220520C001480002022-05-17 3:37PM EDT148.000.040.000.000.00-1050.00%
TLT220520C001490002022-05-12 2:53PM EDT149.000.010.000.000.00-1050.00%
TLT220520C001500002022-05-10 12:51PM EDT150.000.010.000.000.00-3050.00%
TLT220520C001510002022-05-10 9:40AM EDT151.000.010.000.000.00-1050.00%
TLT220520C001520002022-05-10 9:40AM EDT152.000.010.000.000.00-1050.00%
TLT220520C001530002022-05-17 1:35PM EDT153.000.010.000.000.00-2050.00%
TLT220520C001540002022-04-26 10:18AM EDT154.000.030.000.000.00-4050.00%
TLT220520C001550002022-05-04 1:04PM EDT155.000.010.000.000.00-16050.00%
TLT220520C001560002022-05-03 11:21AM EDT156.000.010.000.000.00-400050.00%
TLT220520C001570002022-05-02 9:32AM EDT157.000.030.000.000.00-2050.00%
TLT220520C001580002022-05-02 9:30AM EDT158.000.030.000.000.00-2050.00%
TLT220520C001590002022-04-27 12:45PM EDT159.000.040.000.000.00-2050.00%
TLT220520C001600002022-04-29 12:20PM EDT160.000.020.000.000.00-1050.00%
TLT220520C001610002022-04-11 1:54PM EDT161.000.050.000.010.00-2135143.75%
TLT220520C001620002022-04-26 9:30AM EDT162.000.040.000.000.00-1050.00%
TLT220520C001630002022-04-18 11:29AM EDT163.000.020.000.010.00-1219150.00%
TLT220520C001640002022-05-10 3:43PM EDT164.000.010.000.000.00-7050.00%
TLT220520C001650002022-04-27 9:30AM EDT165.000.040.000.000.00-1050.00%
TLT220520C001660002022-04-22 1:49PM EDT166.000.020.000.000.00-10050.00%
TLT220520C001670002022-04-11 12:27PM EDT167.000.030.000.010.00-547156.25%
TLT220520C001680002022-04-21 9:50AM EDT168.000.020.000.000.00-1050.00%
TLT220520C001690002022-04-22 9:43AM EDT169.000.190.000.000.00-1050.00%
TLT220520C001700002022-05-02 3:44PM EDT170.000.010.000.000.00-12050.00%
TLT220520C001710002022-04-12 9:35AM EDT171.000.080.000.000.00-1250.00%
TLT220520C001720002022-04-08 1:17PM EDT172.000.010.000.030.00-2123187.50%
TLT220520C001730002022-04-12 9:52AM EDT173.000.050.001.140.00-11308.79%
TLT220520C001740002022-04-12 9:38AM EDT174.000.050.000.000.00-14150.00%
TLT220520C001750002022-04-13 9:51AM EDT175.000.020.000.020.00-115517187.50%
TLT220520C001760002022-04-12 9:43AM EDT176.000.060.000.000.00-1150.00%
TLT220520C001770002022-04-12 9:40AM EDT177.000.050.000.000.00-1250.00%
TLT220520C001780002022-04-12 9:35AM EDT178.000.040.000.000.00--150.00%
TLT220520C001790002022-01-25 3:06PM EDT179.000.170.002.020.00-32369.63%
TLT220520C001800002022-05-05 2:37PM EDT180.000.010.000.000.00-2050.00%
TLT220520C001810002021-11-10 7:55AM EDT181.000.980.810.820.00--1360.16%
TLT220520C001820002022-04-18 10:34AM EDT182.000.010.000.010.00-11193.75%
TLT220520C001840002021-12-31 3:53PM EDT184.000.450.000.750.00-23321.09%
TLT220520C001850002021-11-22 2:47PM EDT185.000.410.350.950.00--2357.62%
TLT220520C001860002022-04-08 9:39AM EDT186.000.020.000.010.00-2,4862,486196.88%
TLT220520C001900002022-05-04 10:37AM EDT190.000.010.000.000.00-20050.00%
TLT220520C002000002022-03-11 4:57PM EDT200.000.060.000.010.00-1019225.00%
TLT220520C002200002021-12-13 1:09AM EDT220.000.420.000.750.00-1010418.75%
TLT220520C002250002022-04-08 9:39AM EDT225.000.010.000.010.00-73,281275.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT220520P000730002022-04-19 10:50AM EDT73.000.010.000.000.00-20050.00%
TLT220520P000750002022-02-14 1:05AM EDT75.000.22-0.000.00--050.00%
TLT220520P000800002022-02-18 1:24PM EDT80.000.070.001.050.00-1530319.53%
TLT220520P000840002021-11-10 7:55AM EDT84.000.100.042.160.00--1340.23%
TLT220520P000850002022-05-05 3:01PM EDT85.000.020.000.000.00-6050.00%
TLT220520P000890002022-05-02 11:24AM EDT89.000.020.000.000.00-27050.00%
TLT220520P000900002022-05-02 11:25AM EDT90.000.020.000.000.00-612050.00%
TLT220520P000910002022-04-26 9:30AM EDT91.000.070.000.000.00-2050.00%
TLT220520P000920002022-04-26 9:30AM EDT92.000.080.000.000.00-2050.00%
TLT220520P000930002022-04-19 9:36AM EDT93.000.050.000.000.00--050.00%
TLT220520P000940002022-05-04 11:10AM EDT94.000.020.000.000.00-15050.00%
TLT220520P000950002022-05-10 12:07PM EDT95.000.010.000.000.00-1050.00%
TLT220520P000960002022-05-04 11:10AM EDT96.000.020.000.000.00--050.00%
TLT220520P000970002022-05-10 11:45AM EDT97.000.010.000.000.00-3050.00%
TLT220520P000980002022-05-02 1:39PM EDT98.000.030.000.000.00-1050.00%
TLT220520P000990002022-05-10 10:45AM EDT99.000.010.000.000.00-1050.00%
TLT220520P001000002022-05-12 11:34AM EDT100.000.010.000.000.00-1050.00%
TLT220520P001010002022-05-11 3:19PM EDT101.000.010.000.000.00-5050.00%
TLT220520P001020002022-05-11 2:11PM EDT102.000.010.000.000.00-33050.00%
TLT220520P001030002022-05-09 2:40PM EDT103.000.060.000.000.00-6050.00%
TLT220520P001040002022-05-13 10:11AM EDT104.000.060.000.000.00-2050.00%
TLT220520P001050002022-05-18 3:44PM EDT105.000.010.000.000.00-4025.00%
TLT220520P001060002022-05-17 3:10PM EDT106.000.030.000.000.00-3025.00%
TLT220520P001070002022-05-18 9:30AM EDT107.000.150.000.000.00-1025.00%
TLT220520P001080002022-05-18 2:14PM EDT108.000.010.000.000.00-26025.00%
TLT220520P001090002022-05-18 3:27PM EDT109.000.010.000.000.00-23025.00%
TLT220520P001100002022-05-18 3:57PM EDT110.000.020.000.000.00-167025.00%
TLT220520P001110002022-05-18 3:46PM EDT111.000.020.000.000.00-82012.50%
TLT220520P001120002022-05-18 3:59PM EDT112.000.020.000.000.00-1,184012.50%
TLT220520P001130002022-05-18 3:54PM EDT113.000.040.000.000.00-736012.50%
TLT220520P001140002022-05-18 3:59PM EDT114.000.090.000.000.00-2,51106.25%
TLT220520P001150002022-05-18 3:59PM EDT115.000.210.000.000.00-4,32006.25%
TLT220520P001160002022-05-18 3:59PM EDT116.000.480.000.000.00-2,12403.13%
TLT220520P001170002022-05-18 3:59PM EDT117.000.940.000.000.00-50000.00%
TLT220520P001180002022-05-18 3:53PM EDT118.001.550.000.000.00-19500.00%
TLT220520P001190002022-05-18 3:59PM EDT119.002.290.000.000.00-7800.00%
TLT220520P001200002022-05-18 3:59PM EDT120.003.300.000.000.00-25100.00%
TLT220520P001210002022-05-18 3:48PM EDT121.004.230.000.000.00-12100.00%
TLT220520P001220002022-05-18 3:56PM EDT122.005.310.000.000.00-7400.00%
TLT220520P001230002022-05-18 3:47PM EDT123.006.190.000.000.00-2200.00%
TLT220520P001235002022-05-18 12:54PM EDT123.507.600.000.000.00-100.00%
TLT220520P001240002022-05-18 3:59PM EDT124.007.140.000.000.00-5000.00%
TLT220520P001250002022-05-18 3:57PM EDT125.008.300.000.000.00-6700.00%
TLT220520P001260002022-05-18 3:33PM EDT126.009.050.000.000.00-1000.00%
TLT220520P001265002022-05-12 3:00PM EDT126.507.850.000.000.00-2700.00%
TLT220520P001270002022-05-18 3:47PM EDT127.0010.210.000.000.00-1200.00%
TLT220520P001275002022-05-16 12:07AM EDT127.509.300.000.000.00--00.00%
TLT220520P001280002022-05-18 3:26PM EDT128.0011.100.000.000.00-1700.00%
TLT220520P001290002022-05-18 1:46PM EDT129.0012.400.000.000.00-600.00%
TLT220520P001300002022-05-18 3:35PM EDT130.0013.040.000.000.00-5400.00%
TLT220520P001310002022-05-18 11:14AM EDT131.0015.170.000.000.00-1100.00%
TLT220520P001320002022-05-18 12:28PM EDT132.0016.020.000.000.00-300.00%
TLT220520P001330002022-05-18 1:13PM EDT133.0016.650.000.000.00-3700.00%
TLT220520P001340002022-05-18 2:39PM EDT134.0017.350.000.000.00-3800.00%
TLT220520P001350002022-05-18 3:35PM EDT135.0018.050.000.000.00-1400.00%
TLT220520P001360002022-05-16 2:44PM EDT136.0019.610.000.000.00-2300.00%
TLT220520P001370002022-05-13 1:35PM EDT137.0020.830.000.000.00-900.00%
TLT220520P001380002022-05-18 9:49AM EDT138.0023.050.000.000.00-200.00%
TLT220520P001390002022-05-18 3:09PM EDT139.0022.190.000.000.00-200.00%
TLT220520P001400002022-05-18 3:41PM EDT140.0023.150.000.000.00-10,06900.00%
TLT220520P001410002022-05-06 3:52PM EDT141.0027.340.000.000.00-600.00%
TLT220520P001420002022-05-06 11:30AM EDT142.0027.650.000.000.00-2100.00%
TLT220520P001430002022-05-12 1:14PM EDT143.0024.400.000.000.00-100.00%
TLT220520P001440002022-05-18 9:49AM EDT144.0029.050.000.000.00-200.00%
TLT220520P001450002022-05-05 12:10PM EDT145.0030.350.000.000.00-100.00%
TLT220520P001460002022-05-05 1:48PM EDT146.0031.750.000.000.00-100.00%
TLT220520P001470002022-05-12 2:45PM EDT147.0028.400.000.000.00-300.00%
TLT220520P001480002022-05-10 3:19PM EDT148.0031.980.000.000.00-200.00%
TLT220520P001490002022-04-01 3:53PM EDT149.0017.0029.3030.300.00-12140.00%
TLT220520P001500002022-05-12 2:34PM EDT150.0035.250.000.000.00-500.00%
TLT220520P001510002022-05-11 2:08PM EDT151.0033.700.000.000.00-100.00%
TLT220520P001520002022-05-04 11:39AM EDT152.0033.750.000.000.00-100.00%
TLT220520P001530002022-04-26 2:31PM EDT153.0031.240.000.000.00-100.00%
TLT220520P001540002022-04-06 10:12AM EDT154.0027.1938.7540.050.00-30338.77%
TLT220520P001550002022-05-12 3:36PM EDT155.0036.700.000.000.00-1000.00%
TLT220520P001560002022-04-20 3:50PM EDT156.0034.870.000.000.00-100.00%
TLT220520P001570002022-03-01 1:12PM EDT157.0016.8024.7026.200.00-1140.00%
TLT220520P001580002022-03-15 10:28AM EDT158.0025.8335.8037.100.00-2110.00%
TLT220520P001590002022-03-09 11:18AM EDT159.0023.0933.9034.250.00-120.00%
TLT220520P001600002022-05-12 3:35PM EDT160.0041.650.000.000.00-1200.00%
TLT220520P001620002021-11-10 7:55AM EDT162.0021.2016.0516.450.00-110.00%
TLT220520P001650002022-04-06 10:52AM EDT165.0038.3350.5550.750.00-10404.10%
TLT220520P001660002022-02-09 11:06AM EDT166.0028.2330.0033.800.00-110.00%
TLT220520P001710002022-01-03 10:48AM EDT171.0025.7029.4529.900.00--10.00%
TLT220520P001720002022-01-03 10:40AM EDT172.0026.9028.4532.700.00--20.00%
TLT220520P001740002022-01-03 10:47AM EDT174.0028.6530.6534.650.00-230.00%
TLT220520P001750002022-01-03 10:48AM EDT175.0029.6031.4035.650.00-230.00%
TLT220520P001760002022-01-10 1:01AM EDT176.0031.000.000.000.00--00.00%
TLT220520P001770002022-01-03 11:02AM EDT177.0032.0535.0536.100.00--60.00%
TLT220520P001780002022-01-03 11:22AM EDT178.0032.8035.8536.850.00--80.00%
TLT220520P001790002022-01-03 10:47AM EDT179.0033.6036.8038.050.00--60.00%
TLT220520P001800002022-05-09 2:34PM EDT180.0066.300.000.000.00-1000.00%
TLT220520P001810002022-01-03 11:22AM EDT181.0035.7538.8539.950.00-21220.00%
TLT220520P001820002022-01-03 11:18AM EDT182.0036.8540.0041.050.00--90.00%
TLT220520P001830002022-01-03 11:20AM EDT183.0037.7540.7541.900.00--120.00%
TLT220520P001840002022-04-27 2:55PM EDT184.0063.050.000.000.00-700.00%
TLT220520P001850002022-01-03 11:32AM EDT185.0039.6541.9044.350.00-36370.00%
TLT220520P001860002022-01-03 11:09AM EDT186.0040.8042.7545.800.00--70.00%
Advertisement
Advertisement