TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT190823C001250002019-07-31 2:27PM EDT125.007.900.000.000.00-300.00%
TLT190823C001265002019-07-08 9:30AM EDT126.506.5510.6513.450.00-200.00%
TLT190823C001270002019-07-19 2:52PM EDT127.005.000.000.000.00-1000.00%
TLT190823C001280002019-08-01 11:37AM EDT128.006.050.000.000.00-100.00%
TLT190823C001285002019-07-31 9:51AM EDT128.503.650.000.000.00-300.00%
TLT190823C001290002019-08-21 9:54AM EDT129.0015.800.000.000.00-100.00%
TLT190823C001295002019-08-12 2:01PM EDT129.5013.100.000.000.00-1900.00%
TLT190823C001300002019-08-22 12:04PM EDT130.0013.830.000.000.00-2000.00%
TLT190823C001305002019-08-01 10:38AM EDT130.503.760.000.000.00-500.00%
TLT190823C001310002019-08-22 9:40AM EDT131.0013.000.000.000.00-100.00%
TLT190823C001315002019-08-22 3:13PM EDT131.5012.220.000.000.00-100.00%
TLT190823C001320002019-08-22 12:40PM EDT132.0011.750.000.000.00-700.00%
TLT190823C001325002019-08-22 9:37AM EDT132.5011.900.000.000.00-200.00%
TLT190823C001330002019-08-22 2:19PM EDT133.0011.000.000.000.00-200.00%
TLT190823C001335002019-08-21 9:37AM EDT133.5011.330.000.000.00-3000.00%
TLT190823C001340002019-08-22 12:40PM EDT134.009.750.000.000.00-200.00%
TLT190823C001345002019-08-22 3:13PM EDT134.509.200.000.000.00-100.00%
TLT190823C001350002019-08-22 2:26PM EDT135.009.130.000.000.00-3100.00%
TLT190823C001355002019-08-22 9:37AM EDT135.508.710.000.000.00-200.00%
TLT190823C001360002019-08-22 2:19PM EDT136.007.970.000.000.00-100.00%
TLT190823C001365002019-08-21 2:04PM EDT136.508.940.000.000.00-100.00%
TLT190823C001370002019-08-22 11:12AM EDT137.007.350.000.000.00-3100.00%
TLT190823C001375002019-08-16 1:04PM EDT137.508.090.000.000.00-100.00%
TLT190823C001380002019-08-22 2:47PM EDT138.006.020.000.000.00-1300.00%
TLT190823C001385002019-08-21 9:37AM EDT138.506.070.000.000.00-3000.00%
TLT190823C001390002019-08-22 2:44PM EDT139.005.050.000.000.00-2800.00%
TLT190823C001395002019-08-19 2:04PM EDT139.504.830.000.000.00-5200.00%
TLT190823C001400002019-08-22 2:09PM EDT140.004.000.000.000.00-15700.00%
TLT190823C001405002019-08-22 11:44AM EDT140.503.800.000.000.00-1700.00%
TLT190823C001410002019-08-22 3:38PM EDT141.002.650.000.000.00-10100.00%
TLT190823C001415002019-08-22 3:55PM EDT141.502.090.000.000.00-12100.00%
TLT190823C001420002019-08-22 3:46PM EDT142.001.720.000.000.00-15900.00%
TLT190823C001425002019-08-22 3:26PM EDT142.501.370.000.000.00-1700.00%
TLT190823C001430002019-08-22 3:55PM EDT143.000.950.000.000.00-21500.00%
TLT190823C001435002019-08-22 3:57PM EDT143.500.700.000.000.00-21300.00%
TLT190823C001440002019-08-22 3:43PM EDT144.000.460.000.000.00-1,50401.56%
TLT190823C001445002019-08-22 3:54PM EDT144.500.270.000.000.00-1,34403.13%
TLT190823C001450002019-08-22 3:59PM EDT145.000.160.000.000.00-2,13406.25%
TLT190823C001455002019-08-22 3:58PM EDT145.500.100.000.000.00-80006.25%
TLT190823C001460002019-08-22 3:57PM EDT146.000.060.000.000.00-68806.25%
TLT190823C001465002019-08-22 3:53PM EDT146.500.030.000.000.00-321012.50%
TLT190823C001470002019-08-22 3:55PM EDT147.000.030.000.000.00-391012.50%
TLT190823C001475002019-08-22 3:15PM EDT147.500.010.000.000.00-216012.50%
TLT190823C001480002019-08-22 3:45PM EDT148.000.010.000.000.00-263012.50%
TLT190823C001485002019-08-22 3:25PM EDT148.500.010.000.000.00-44012.50%
TLT190823C001490002019-08-22 3:56PM EDT149.000.010.000.000.00-38012.50%
TLT190823C001495002019-08-22 10:47AM EDT149.500.010.000.000.00-60025.00%
TLT190823C001500002019-08-22 3:51PM EDT150.000.010.000.000.00-95025.00%
TLT190823C001505002019-08-22 3:25PM EDT150.500.010.000.000.00-4025.00%
TLT190823C001510002019-08-21 1:41PM EDT151.000.020.000.000.00-16025.00%
TLT190823C001515002019-08-19 3:12PM EDT151.500.040.000.000.00-2025.00%
TLT190823C001520002019-08-21 1:13PM EDT152.000.010.000.000.00-15025.00%
TLT190823C001525002019-08-20 2:41PM EDT152.500.020.000.000.00-4025.00%
TLT190823C001530002019-08-21 2:24PM EDT153.000.010.000.000.00-1025.00%
TLT190823C001535002019-08-20 3:40PM EDT153.500.010.000.000.00-12025.00%
TLT190823C001540002019-08-22 12:49PM EDT154.000.010.000.000.00-4025.00%
TLT190823C001545002019-08-19 12:03AM EDT154.500.070.000.000.00--025.00%
TLT190823C001550002019-08-19 10:50AM EDT155.000.010.010.000.00-5054.69%
TLT190823C001555002019-08-20 3:40PM EDT155.500.010.000.000.00-12025.00%
TLT190823C001560002019-08-21 10:14AM EDT156.000.010.000.000.00-10050.00%
TLT190823C001565002019-08-19 12:03AM EDT156.500.040.000.000.00--050.00%
TLT190823C001570002019-08-19 12:03AM EDT157.000.02-0.000.00--050.00%
TLT190823C001580002019-08-19 12:03AM EDT158.000.030.000.000.00--050.00%
TLT190823C001590002019-08-21 3:22PM EDT159.000.01-0.000.00-20050.00%
TLT190823C001600002019-08-22 3:42PM EDT160.000.01-0.000.00-2050.00%
TLT190823C001610002019-08-19 12:03AM EDT161.000.09-0.000.00--050.00%
TLT190823C001620002019-08-19 12:03AM EDT162.000.05-0.000.00--050.00%
TLT190823C001750002019-08-19 12:03AM EDT175.000.02-0.000.00--050.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TLT190823P001245002019-08-07 3:46PM EDT124.500.020.000.000.00-10050.00%
TLT190823P001250002019-08-22 11:12AM EDT125.000.010.000.000.00-20050.00%
TLT190823P001260002019-08-20 12:51PM EDT126.000.020.000.000.00-13050.00%
TLT190823P001265002019-07-29 11:40AM EDT126.500.040.000.000.00-30050.00%
TLT190823P001270002019-08-22 11:12AM EDT127.000.030.000.000.00-20050.00%
TLT190823P001275002019-08-01 1:17PM EDT127.500.040.000.000.00-1050.00%
TLT190823P001280002019-08-20 12:51PM EDT128.000.020.000.000.00-1050.00%
TLT190823P001285002019-08-21 12:56PM EDT128.500.020.000.000.00-65050.00%
TLT190823P001290002019-08-15 3:43PM EDT129.000.010.000.000.00-1050.00%
TLT190823P001295002019-08-12 10:19AM EDT129.500.020.000.000.00-1050.00%
TLT190823P001300002019-08-22 2:19PM EDT130.000.010.000.000.00-1050.00%
TLT190823P001305002019-08-12 10:19AM EDT130.500.020.000.000.00-1050.00%
TLT190823P001310002019-08-12 3:37PM EDT131.000.010.000.000.00-1050.00%
TLT190823P001315002019-08-16 3:10PM EDT131.500.010.000.000.00-1050.00%
TLT190823P001320002019-08-14 3:45PM EDT132.000.010.000.000.00-10050.00%
TLT190823P001325002019-08-15 12:12PM EDT132.500.010.000.000.00-1025.00%
TLT190823P001330002019-08-19 9:39AM EDT133.000.010.000.000.00-1025.00%
TLT190823P001335002019-08-13 3:03PM EDT133.500.020.000.000.00-8025.00%
TLT190823P001340002019-08-20 10:56AM EDT134.000.020.000.000.00-4025.00%
TLT190823P001345002019-08-21 10:55AM EDT134.500.040.000.000.00-11025.00%
TLT190823P001350002019-08-19 9:40AM EDT135.000.010.000.000.00-1025.00%
TLT190823P001355002019-08-21 10:55AM EDT135.500.010.000.000.00-10025.00%
TLT190823P001360002019-08-20 3:57PM EDT136.000.020.000.000.00-3025.00%
TLT190823P001365002019-08-16 10:11AM EDT136.500.010.000.000.00-1025.00%
TLT190823P001370002019-08-20 10:05AM EDT137.000.010.000.000.00-1025.00%
TLT190823P001375002019-08-21 11:23AM EDT137.500.020.000.000.00-1025.00%
TLT190823P001380002019-08-19 3:44PM EDT138.000.030.000.000.00-1,804025.00%
TLT190823P001385002019-08-22 3:53PM EDT138.500.020.000.000.00-123012.50%
TLT190823P001390002019-08-22 3:22PM EDT139.000.010.000.000.00-2012.50%
TLT190823P001395002019-08-22 1:03PM EDT139.500.020.000.000.00-4012.50%
TLT190823P001400002019-08-22 3:45PM EDT140.000.010.000.000.00-944012.50%
TLT190823P001405002019-08-22 3:22PM EDT140.500.030.000.000.00-20012.50%
TLT190823P001410002019-08-22 3:57PM EDT141.000.060.000.000.00-197012.50%
TLT190823P001415002019-08-22 3:59PM EDT141.500.080.000.000.00-35806.25%
TLT190823P001420002019-08-22 3:58PM EDT142.000.160.000.000.00-89406.25%
TLT190823P001425002019-08-22 3:58PM EDT142.500.260.000.000.00-31303.13%
TLT190823P001430002019-08-22 3:58PM EDT143.000.410.000.000.00-7,17803.13%
TLT190823P001435002019-08-22 3:59PM EDT143.500.590.000.000.00-2,95200.39%
TLT190823P001440002019-08-22 3:59PM EDT144.000.820.000.000.00-6,75700.00%
TLT190823P001445002019-08-22 3:58PM EDT144.501.200.000.000.00-1,60400.00%
TLT190823P001450002019-08-22 3:59PM EDT145.001.530.000.000.00-66500.00%
TLT190823P001455002019-08-22 3:58PM EDT145.502.000.000.000.00-13600.00%
TLT190823P001460002019-08-22 3:44PM EDT146.002.480.000.000.00-11100.00%
TLT190823P001465002019-08-22 3:02PM EDT146.502.850.000.000.00-1700.00%
TLT190823P001470002019-08-22 12:13PM EDT147.003.460.000.000.00-10200.00%
TLT190823P001475002019-08-22 3:15PM EDT147.503.800.000.000.00-1000.00%
TLT190823P001480002019-08-21 3:32PM EDT148.003.650.000.000.00-4000.00%
TLT190823P001485002019-08-21 2:54PM EDT148.503.450.000.000.00-3100.00%
TLT190823P001490002019-08-22 2:59PM EDT149.005.250.000.000.00-300.00%
TLT190823P001495002019-08-19 10:54AM EDT149.505.250.000.000.00--00.00%
TLT190823P001500002019-08-22 3:55PM EDT150.006.500.000.000.00-400.00%
TLT190823P001505002019-08-19 12:04AM EDT150.504.800.000.000.00--00.00%
TLT190823P001510002019-08-22 3:04PM EDT151.007.400.000.000.00-300.00%
TLT190823P001515002019-08-19 12:04AM EDT151.506.450.000.000.00--00.00%
TLT190823P001520002019-08-21 12:08PM EDT152.007.000.000.000.00-100.00%
TLT190823P001525002019-08-19 12:04AM EDT152.506.500.000.000.00--00.00%
TLT190823P001530002019-08-21 3:19PM EDT153.008.500.000.000.00-200.00%
TLT190823P001565002019-08-19 12:04AM EDT156.508.450.000.000.00--00.00%