NasdaqGM - Nasdaq Real Time Price USD

iShares 20+ Year Treasury Bond ETF (TLT)

88.25 +0.47 (+0.54%)
As of 3:58 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TLT240426C00096000 4/25/2024 7:39 PM 2024-04-26 0.01 0.00 0.01 0.00 0.00% 15 1,689 62.50%
TLT240501C00096000 4/25/2024 4:51 PM 2024-05-01 0.01 0.00 0.01 0.00 0.00% 236 251 27.74%
TLT240503C00096000 4/26/2024 5:54 PM 2024-05-03 0.01 0.00 0.01 -0.01 -50.00% 441 4,211 24.22%
TLT240510C00096000 4/26/2024 5:54 PM 2024-05-10 0.03 0.02 0.03 0.00 0.00% 60 312 20.51%
TLT240517C00096000 4/26/2024 7:12 PM 2024-05-17 0.05 0.04 0.05 0.01 25.00% 184 21,420 18.36%
TLT240524C00096000 4/26/2024 7:38 PM 2024-05-24 0.06 0.05 0.07 0.01 25.00% 8 1,079 16.99%
TLT240531C00096000 4/26/2024 3:43 PM 2024-05-31 0.06 0.07 0.08 -0.01 -14.29% 5 111 15.63%
TLT240621C00096000 4/26/2024 7:03 PM 2024-06-21 0.21 0.20 0.21 0.02 10.53% 172 26,049 15.33%
TLT240628C00096000 4/26/2024 7:30 PM 2024-06-28 0.25 0.24 0.25 0.01 4.17% 51 2,628 15.14%
TLT240719C00096000 4/26/2024 7:37 PM 2024-07-19 0.40 0.39 0.42 -0.01 -2.44% 16 2,344 15.19%
TLT240816C00096000 4/25/2024 7:19 PM 2024-08-16 0.67 0.64 0.67 0.03 4.69% 11 962 15.32%
TLT240920C00096000 4/26/2024 1:51 PM 2024-09-20 1.04 0.96 1.02 0.09 9.47% 1 824 15.65%
TLT240930C00096000 4/26/2024 1:38 PM 2024-09-30 1.12 1.05 1.11 0.12 12.00% 2 1,781 15.67%
TLT241018C00096000 4/25/2024 1:38 PM 2024-10-18 1.12 1.21 1.27 0.00 0.00% 2 1,011 15.71%
TLT241115C00096000 4/26/2024 5:07 PM 2024-11-15 1.59 1.56 1.64 0.09 6.00% 15 1,209 16.35%
TLT241220C00096000 4/25/2024 4:46 PM 2024-12-20 1.92 1.87 1.94 0.11 6.08% 3 2,651 16.36%
TLT241231C00096000 4/25/2024 2:43 PM 2024-12-31 1.85 1.95 2.03 0.00 0.00% 10 264 16.36%
TLT250117C00096000 4/26/2024 4:43 PM 2025-01-17 2.17 2.12 2.20 0.13 6.37% 5 5,754 16.49%
TLT250221C00096000 4/24/2024 2:07 PM 2025-02-21 2.50 2.41 2.53 0.00 0.00% 1 822 16.67%
TLT250321C00096000 4/18/2024 4:15 PM 2025-03-21 2.98 2.63 2.77 0.00 0.00% 13 113 16.74%
TLT250331C00096000 4/17/2024 6:31 PM 2025-03-31 3.35 2.72 2.88 0.00 0.00% 154 259 16.85%
TLT250417C00096000 4/25/2024 2:27 PM 2025-04-17 2.77 2.86 3.00 0.00 0.00% 1 131 16.82%
TLT260116C00096000 4/25/2024 2:27 PM 2026-01-16 5.10 5.15 5.50 0.00 0.00% 22 631 18.33%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TLT240426P00096000 4/25/2024 7:42 PM 2024-04-26 8.15 7.70 7.80 0.00 0.00% 90 36 62.50%
TLT240501P00096000 4/25/2024 5:09 PM 2024-05-01 7.80 7.95 8.05 -0.65 -7.69% 12 41 52.15%
TLT240503P00096000 4/24/2024 7:01 PM 2024-05-03 7.97 8.00 8.05 0.02 0.25% 10 764 45.12%
TLT240510P00096000 4/26/2024 6:09 PM 2024-05-10 8.00 8.00 8.05 1.10 15.94% 26 206 32.96%
TLT240517P00096000 4/26/2024 5:36 PM 2024-05-17 8.05 8.00 8.05 -0.42 -4.96% 124 4,582 27.25%
TLT240524P00096000 4/22/2024 4:39 PM 2024-05-24 7.15 7.95 8.10 0.00 0.00% 2 16 24.76%
TLT240531P00096000 4/11/2024 1:30 PM 2024-05-31 6.75 8.00 8.10 0.00 0.00% - 1 22.22%
TLT240621P00096000 4/26/2024 5:36 PM 2024-06-21 8.05 8.00 8.10 -0.43 -5.07% 104 1,488 17.65%
TLT240628P00096000 4/24/2024 4:25 PM 2024-06-28 8.05 8.00 8.10 0.00 0.00% 47 571 16.68%
TLT240719P00096000 4/26/2024 3:24 PM 2024-07-19 8.11 8.05 8.15 -0.47 -5.48% 8 1,280 15.04%
TLT240816P00096000 4/26/2024 2:11 PM 2024-08-16 8.00 8.20 8.30 0.23 2.96% 10 692 14.39%
TLT240920P00096000 4/24/2024 4:40 PM 2024-09-20 8.36 8.35 8.50 0.00 0.00% 17 209 13.99%
TLT240930P00096000 4/3/2024 1:30 PM 2024-09-30 5.95 8.35 8.50 0.00 0.00% 1 88 13.54%
TLT241018P00096000 4/26/2024 4:26 PM 2024-10-18 8.53 8.50 8.60 -0.70 -7.58% 1 167 13.43%
TLT241115P00096000 4/24/2024 1:45 PM 2024-11-15 8.57 8.70 8.85 0.00 0.00% 2 1,146 13.79%
TLT241220P00096000 4/23/2024 6:53 PM 2024-12-20 8.45 8.95 9.10 0.00 0.00% 1 1,345 13.89%
TLT241231P00096000 4/22/2024 4:26 PM 2024-12-31 8.45 8.95 9.15 0.00 0.00% 2 128 13.80%
TLT250117P00096000 4/25/2024 3:59 PM 2025-01-17 9.40 9.00 9.25 0.00 0.00% 4 6,240 13.77%
TLT250221P00096000 4/17/2024 7:08 PM 2025-02-21 8.35 9.15 9.40 0.00 0.00% 5 23 13.53%
TLT250321P00096000 4/16/2024 7:54 PM 2025-03-21 9.19 9.30 9.55 0.00 0.00% 2 72 13.48%
TLT250331P00096000 4/16/2024 7:58 PM 2025-03-31 9.22 9.35 9.60 0.00 0.00% 1 7 13.45%
TLT260116P00096000 4/18/2024 5:06 PM 2026-01-16 10.55 10.65 11.25 0.00 0.00% 6 396 13.87%

Related Tickers