TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT190621C000950002019-06-10 12:04AM EDT95.0025.6835.3539.450.00-10134.77%
TLT190621C001000002019-05-22 11:24AM EDT100.0026.2031.9533.650.00-11166.02%
TLT190621C001010002019-06-10 12:04AM EDT101.0012.6831.0532.900.00-00173.14%
TLT190621C001030002019-06-10 12:04AM EDT103.0011.0229.0530.100.00-06132.42%
TLT190621C001040002019-06-10 12:04AM EDT104.0018.5028.0529.250.00-174135.16%
TLT190621C001050002019-06-10 12:04AM EDT105.0010.7027.0527.750.00-0197.66%
TLT190621C001060002019-06-10 12:04AM EDT106.0013.4526.0527.750.00-10143.65%
TLT190621C001080002019-06-10 12:04AM EDT108.0012.9922.7526.000.00-750079.69%
TLT190621C001100002019-05-28 10:22AM EDT110.0018.1721.7522.700.00-3037112.31%
TLT190621C001110002019-06-10 12:04AM EDT111.004.8021.0521.750.00-0076.95%
TLT190621C001120002019-06-07 10:56AM EDT112.0013.8520.0520.750.00-383873.44%
TLT190621C001130002019-06-10 9:30AM EDT113.0016.5519.2019.750.00-1180.86%
TLT190621C001140002019-06-07 10:56AM EDT114.009.4018.3018.500.00-16066.80%
TLT190621C001150002019-05-31 3:01PM EDT115.0016.6217.3017.650.00-31073.24%
TLT190621C001160002019-06-07 10:56AM EDT116.0010.4016.1516.600.00-9354.69%
TLT190621C001170002019-06-17 9:57AM EDT117.0014.2515.1015.600.00-1575.39%
TLT190621C001180002019-06-18 3:05PM EDT118.0014.3014.3015.15+0.84+6.24%15578.32%
TLT190621C001190002019-06-18 10:04AM EDT119.0013.1113.2513.60+1.06+8.80%91153.13%
TLT190621C001200002019-06-14 1:46PM EDT120.0011.4712.3012.450.00-12,03052.15%
TLT190621C001210002019-06-10 3:31PM EDT121.009.5010.8012.050.00-15877.59%
TLT190621C001215002019-05-29 9:50AM EDT121.508.2510.6011.450.00-1152.15%
TLT190621C001220002019-06-18 10:04AM EDT122.0010.1410.3010.45+0.44+4.54%915444.82%
TLT190621C001225002019-06-07 10:56AM EDT122.507.169.8010.800.00---61.13%
TLT190621C001230002019-06-18 9:36AM EDT123.009.808.8510.25+1.15+13.29%18073.63%
TLT190621C001235002019-05-24 3:53PM EDT123.504.306.859.850.00-1173.83%
TLT190621C001240002019-06-18 12:40PM EDT124.008.288.308.45+0.49+6.29%217,05137.40%
TLT190621C001245002019-06-07 9:54AM EDT124.507.507.808.050.00-5541.41%
TLT190621C001250002019-06-18 11:54AM EDT125.007.507.307.50+0.70+10.29%452,48236.72%
TLT190621C001255002019-06-10 10:03AM EDT125.505.186.807.200.00-71843.41%
TLT190621C001260002019-06-18 12:06PM EDT126.006.456.306.50+0.75+13.16%326,69232.72%
TLT190621C001265002019-06-14 10:27AM EDT126.505.115.806.000.00-754630.66%
TLT190621C001270002019-06-18 3:35PM EDT127.005.375.305.50+1.13+26.65%783,26228.61%
TLT190621C001275002019-06-18 12:18PM EDT127.504.984.805.00+0.77+18.29%548226.56%
TLT190621C001280002019-06-18 3:40PM EDT128.004.424.354.50+0.71+19.14%415,12024.41%
TLT190621C001285002019-06-18 2:35PM EDT128.503.943.854.00+0.70+21.60%530422.32%
TLT190621C001290002019-06-18 3:35PM EDT129.003.373.353.50+0.62+22.55%506,91020.12%
TLT190621C001295002019-06-17 3:30PM EDT129.502.312.882.980.00-291,02417.19%
TLT190621C001300002019-06-18 3:30PM EDT130.002.432.362.50+0.58+31.35%1976,15815.67%
TLT190621C001305002019-06-18 2:35PM EDT130.502.011.892.05+0.53+35.81%421,14914.75%
TLT190621C001310002019-06-18 3:53PM EDT131.001.561.551.64+0.43+38.05%1,32915,81014.31%
TLT190621C001315002019-06-18 3:57PM EDT131.501.221.191.25+0.39+46.99%2491,62313.60%
TLT190621C001320002019-06-18 3:44PM EDT132.000.920.890.93+0.33+55.93%6428,89213.43%
TLT190621C001325002019-06-18 3:50PM EDT132.500.640.620.66+0.20+45.45%5824,26713.23%
TLT190621C001330002019-06-18 3:55PM EDT133.000.420.440.46+0.14+50.00%3,5267,03313.36%
TLT190621C001340002019-06-18 3:50PM EDT134.000.200.170.21+0.08+66.67%2,8527,59813.82%
TLT190621C001350002019-06-18 3:12PM EDT135.000.070.060.09+0.01+16.67%1,2211,80714.45%
TLT190621C001360002019-06-18 3:48PM EDT136.000.040.030.04+0.01+33.33%6411,98815.33%
TLT190621C001370002019-06-18 10:28AM EDT137.000.020.010.03+0.01+100.00%598317.58%
TLT190621C001380002019-06-11 2:56PM EDT138.000.010.000.030.00-251,73220.70%
TLT190621C001390002019-06-18 9:41AM EDT139.000.010.010.030.00-144423.63%
TLT190621C001400002019-06-10 11:26AM EDT140.000.010.010.020.00-252,98725.00%
TLT190621C001410002019-06-04 11:36AM EDT141.000.030.000.030.00-26029.30%
TLT190621C001420002019-06-13 2:00PM EDT142.000.010.000.030.00-89932.03%
TLT190621C001430002019-06-04 9:30AM EDT143.000.030.000.010.00-733830.08%
TLT190621C001440002019-06-04 10:32AM EDT144.000.020.000.010.00-113832.81%
TLT190621C001450002019-06-04 9:39AM EDT145.000.030.000.010.00-716135.16%
TLT190621C001460002019-06-07 11:11AM EDT146.000.030.000.050.00-81845.70%
TLT190621C001470002019-05-31 3:08PM EDT147.000.010.010.060.00-11549.81%
TLT190621C001480002019-05-20 2:59PM EDT148.000.010.000.020.00-2056345.31%
TLT190621C001490002019-06-12 12:04PM EDT149.000.020.000.020.00-17021547.66%
TLT190621C001500002019-06-03 11:53AM EDT150.000.020.000.020.00-575150.00%
TLT190621C001510002019-05-28 11:49AM EDT151.000.010.000.020.00-163352.34%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT190621P000610002019-06-10 12:04AM EDT61.000.020.000.040.00-020265.63%
TLT190621P000620002019-06-10 12:04AM EDT62.000.020.000.040.00-030259.38%
TLT190621P000630002019-06-10 12:04AM EDT63.000.020.000.050.00-05260.94%
TLT190621P000640002019-06-10 12:04AM EDT64.000.020.000.040.00-024250.00%
TLT190621P000650002019-06-10 12:04AM EDT65.000.020.000.040.00-013245.31%
TLT190621P000660002019-06-10 12:04AM EDT66.000.020.000.040.00-017240.63%
TLT190621P000670002019-06-10 12:05AM EDT67.000.020.000.040.00-015234.38%
TLT190621P000680002019-06-10 12:05AM EDT68.000.020.000.040.00-027231.25%
TLT190621P000690002019-06-10 12:05AM EDT69.000.020.000.040.00-036225.00%
TLT190621P000700002019-06-10 12:05AM EDT70.000.030.000.040.00-043221.88%
TLT190621P000710002019-06-10 12:05AM EDT71.000.020.000.040.00-077217.19%
TLT190621P000720002019-06-10 12:05AM EDT72.000.020.000.040.00-017212.50%
TLT190621P000730002019-06-10 12:05AM EDT73.000.020.000.040.00-036207.81%
TLT190621P000740002019-06-10 12:05AM EDT74.000.020.000.040.00-010203.13%
TLT190621P000750002019-06-10 12:05AM EDT75.000.020.000.040.00-066198.44%
TLT190621P000760002019-06-10 12:05AM EDT76.000.030.000.040.00-07193.75%
TLT190621P000770002019-06-10 12:05AM EDT77.000.020.000.040.00-062190.63%
TLT190621P000780002019-06-10 12:05AM EDT78.000.020.000.020.00-0120175.00%
TLT190621P000790002019-06-10 12:05AM EDT79.000.010.000.050.00-14185.94%
TLT190621P000800002019-06-10 12:05AM EDT80.000.010.000.040.00-21178.13%
TLT190621P000850002019-06-10 12:05AM EDT85.000.020.000.020.00-30202146.88%
TLT190621P000860002019-06-10 12:05AM EDT86.000.170.000.050.00-059157.81%
TLT190621P000870002019-06-10 12:05AM EDT87.000.180.000.050.00-014153.91%
TLT190621P000900002019-06-10 12:05AM EDT90.000.240.000.040.00-03139.06%
TLT190621P000910002019-06-10 12:05AM EDT91.000.020.000.040.00-417135.94%
TLT190621P000920002019-06-10 12:05AM EDT92.000.100.000.040.00-023131.25%
TLT190621P000930002019-06-10 12:05AM EDT93.000.020.000.050.00-36131.25%
TLT190621P000940002019-06-10 12:05AM EDT94.000.020.000.050.00-77128.13%
TLT190621P000950002019-06-10 12:05AM EDT95.000.020.000.050.00-248124.22%
TLT190621P000970002019-06-07 10:56AM EDT97.000.020.000.050.00-2550117.19%
TLT190621P000980002019-06-10 12:05AM EDT98.000.080.000.050.00-11114.06%
TLT190621P000990002019-06-07 10:56AM EDT99.000.010.000.010.00-81593.75%
TLT190621P001000002019-05-23 10:22AM EDT100.000.010.000.020.00-216396.88%
TLT190621P001010002019-06-07 11:11AM EDT101.000.010.000.020.00-224893.75%
TLT190621P001020002019-06-07 10:56AM EDT102.000.010.000.020.00-976290.63%
TLT190621P001030002019-05-20 2:53PM EDT103.000.010.000.050.00-201,15496.88%
TLT190621P001040002019-06-07 11:11AM EDT104.000.010.000.050.00-25292.97%
TLT190621P001050002019-05-31 12:35PM EDT105.000.010.000.020.00-142781.25%
TLT190621P001060002019-06-07 11:11AM EDT106.000.010.000.050.00-205886.72%
TLT190621P001070002019-06-07 11:11AM EDT107.000.010.000.070.00-22086.72%
TLT190621P001080002019-06-07 11:11AM EDT108.000.010.000.030.00-41,19575.00%
TLT190621P001090002019-05-20 1:28PM EDT109.000.020.000.030.00-55171.88%
TLT190621P001100002019-06-11 9:50AM EDT110.000.010.000.020.00-22,51765.63%
TLT190621P001110002019-06-07 11:11AM EDT111.000.070.000.030.00-109266.41%
TLT190621P001120002019-05-31 3:03PM EDT112.000.010.000.010.00-121056.25%
TLT190621P001130002019-06-03 1:46PM EDT113.000.010.000.010.00-1011,79753.13%
TLT190621P001140002019-06-18 10:48AM EDT114.000.020.000.02+0.01+100.00%11,48554.69%
TLT190621P001150002019-06-18 1:56PM EDT115.000.010.010.02-0.01-50.00%13,48853.91%
TLT190621P001160002019-06-06 10:27AM EDT116.000.010.000.020.00-12,99753.13%
TLT190621P001170002019-06-18 11:08AM EDT117.000.010.000.010.00-820,68246.09%
TLT190621P001180002019-06-17 3:50PM EDT118.000.010.000.010.00-25,31542.97%
TLT190621P001190002019-06-17 11:23AM EDT119.000.010.000.010.00-211,73240.63%
TLT190621P001200002019-06-18 1:56PM EDT120.000.010.000.010.00-253,61437.50%
TLT190621P001205002019-06-04 12:59PM EDT120.500.020.000.030.00-3241.41%
TLT190621P001210002019-06-18 3:18PM EDT121.000.010.000.010.00-26734,76734.38%
TLT190621P001215002019-06-07 10:03AM EDT121.500.010.000.020.00-54236.33%
TLT190621P001220002019-06-18 1:58PM EDT122.000.010.000.010.00-22220,32232.03%
TLT190621P001225002019-06-18 2:07PM EDT122.500.020.000.02+0.01+100.00%34612233.20%
TLT190621P001230002019-06-18 12:18PM EDT123.000.010.010.020.00-914,24131.64%
TLT190621P001235002019-06-18 2:53PM EDT123.500.020.000.01-0.01-33.33%56482927.34%
TLT190621P001240002019-06-18 3:18PM EDT124.000.020.010.020.00-2285,40228.52%
TLT190621P001245002019-06-18 2:53PM EDT124.500.020.000.030.00-649928.71%
TLT190621P001250002019-06-18 12:50PM EDT125.000.020.010.03-0.01-33.33%18718,71327.15%
TLT190621P001255002019-06-17 12:34PM EDT125.500.010.010.040.00-510626.76%
TLT190621P001260002019-06-18 3:42PM EDT126.000.030.020.030.00-2,8837,97223.83%
TLT190621P001265002019-06-18 3:42PM EDT126.500.030.010.04+0.01+50.00%45,70747,31423.44%
TLT190621P001270002019-06-18 3:05PM EDT127.000.030.010.040.00-2637,43221.68%
TLT190621P001275002019-06-18 12:36PM EDT127.500.030.020.04-0.01-25.00%471,60219.92%
TLT190621P001280002019-06-18 3:38PM EDT128.000.030.020.04-0.01-25.00%47918,21118.16%
TLT190621P001285002019-06-18 3:51PM EDT128.500.040.020.05-0.02-33.33%1,83716,65617.19%
TLT190621P001290002019-06-18 3:38PM EDT129.000.050.030.05-0.03-37.50%1,61169,28015.43%
TLT190621P001295002019-06-18 3:49PM EDT129.500.070.040.07-0.05-41.67%1933,08014.65%
TLT190621P001300002019-06-18 3:59PM EDT130.000.080.070.09-0.09-52.94%3,63919,22813.48%
TLT190621P001305002019-06-18 3:58PM EDT130.500.120.110.13-0.18-60.00%2971,86212.70%
TLT190621P001310002019-06-18 3:55PM EDT131.000.210.200.22-0.22-51.16%5,1278,19012.65%
TLT190621P001315002019-06-18 3:54PM EDT131.500.340.320.34-0.28-45.16%1,23189212.40%
TLT190621P001320002019-06-18 3:57PM EDT132.000.520.520.54-0.39-42.86%1,6935,62412.70%
TLT190621P001325002019-06-18 2:39PM EDT132.500.730.730.79-0.55-42.97%36552512.89%
TLT190621P001330002019-06-18 2:42PM EDT133.001.021.011.13-0.59-36.65%23926213.75%
TLT190621P001340002019-06-18 10:53AM EDT134.001.681.771.86-0.68-28.81%167813.82%
TLT190621P001350002019-06-18 3:23PM EDT135.002.802.652.76-0.50-15.15%65715.24%
TLT190621P001360002019-06-14 3:56PM EDT136.004.703.153.800.00-21020.90%
TLT190621P001370002019-06-14 3:59PM EDT137.005.604.605.050.00-4733.35%
TLT190621P001390002019-06-18 3:17PM EDT139.006.755.706.95-1.70-20.12%1238.62%
TLT190621P001400002019-06-18 10:31AM EDT140.007.757.158.05-1.05-11.93%6746.24%