Singapore markets close in 6 hours 44 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
94.61+2.00 (+2.15%)
At close: 04:00PM EST
94.50 -0.11 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor6 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT231206C000830002023-12-01 1:14PM EST83.009.8511.5511.650.00-55121.09%
TLT231206C000840002023-12-01 10:00AM EST84.007.3510.5510.650.00-1010111.72%
TLT231206C000850002023-11-30 12:06PM EST85.006.929.559.650.00--0102.34%
TLT231206C000860002023-11-30 11:08AM EST86.006.128.558.650.00--092.19%
TLT231206C000870002023-11-29 9:49AM EST87.005.487.557.650.00--082.81%
TLT231206C000875002023-12-01 11:11AM EST87.504.607.057.150.00-1178.13%
TLT231206C000880002023-12-04 10:31AM EST88.004.506.556.650.00-212173.44%
TLT231206C000885002023-11-30 3:58PM EST88.502.856.056.150.00--068.75%
TLT231206C000890002023-12-05 3:34PM EST89.005.455.555.65+2.20+67.69%10124763.67%
TLT231206C000895002023-12-04 2:52PM EST89.502.905.055.150.00-1258.59%
TLT231206C000900002023-12-05 3:03PM EST90.004.594.554.65+2.31+101.32%581,37253.91%
TLT231206C000905002023-12-05 12:14PM EST90.503.904.054.15+2.03+108.56%10623848.83%
TLT231206C000910002023-12-05 2:41PM EST91.003.473.553.65+1.89+119.62%5137044.14%
TLT231206C000915002023-12-05 3:33PM EST91.503.053.053.15+1.78+140.16%14257939.06%
TLT231206C000920002023-12-05 3:57PM EST92.002.532.572.64+1.72+212.35%1,0602,69432.03%
TLT231206C000925002023-12-05 3:56PM EST92.502.062.082.15+1.54+296.15%4,3383,97528.52%
TLT231206C000930002023-12-05 3:59PM EST93.001.611.601.65+1.30+419.35%5,8362,95223.05%
TLT231206C000935002023-12-05 3:40PM EST93.501.081.151.21+0.91+535.29%2,5481,96023.24%
TLT231206C000940002023-12-05 3:58PM EST94.000.740.750.79+0.65+722.22%8,0291,47121.09%
TLT231206C000945002023-12-05 3:59PM EST94.500.430.430.45+0.39+975.00%5,95961819.92%
TLT231206C000950002023-12-05 3:59PM EST95.000.200.200.22+0.17+566.67%9,2772,10119.34%
TLT231206C000955002023-12-05 3:59PM EST95.500.080.080.10+0.06+300.00%1,7841,82019.92%
TLT231206C000960002023-12-05 3:49PM EST96.000.040.030.04+0.03+300.00%8481,02620.31%
TLT231206C000965002023-12-05 3:51PM EST96.500.010.010.020.00-18514822.27%
TLT231206C000970002023-12-05 11:32AM EST97.000.010.000.010.00-216823.44%
TLT231206C000980002023-12-04 3:00PM EST98.000.010.000.010.00-21,11832.03%
TLT231206C000990002023-12-04 9:45AM EST99.000.010.000.010.00-125539.06%
TLT231206C001000002023-11-29 3:59PM EST100.000.010.000.010.00--2846.88%
TLT231206C001030002023-11-30 10:42AM EST103.000.010.000.010.00--262.50%
Putsfor6 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT231206P000790002023-11-30 10:45AM EST79.000.010.000.010.00--2125.00%
TLT231206P000820002023-11-29 3:11PM EST82.000.010.000.010.00-2422100.00%
TLT231206P000830002023-11-22 10:10AM EST83.000.020.000.020.00--3100.00%
TLT231206P000840002023-11-29 12:21PM EST84.000.010.000.010.00-61184.38%
TLT231206P000850002023-11-30 10:20AM EST85.000.010.000.010.00-11578.13%
TLT231206P000855002023-12-05 9:45AM EST85.500.010.000.010.00-1775.00%
TLT231206P000860002023-12-01 3:12PM EST86.000.010.000.010.00-15916468.75%
TLT231206P000865002023-12-01 9:46AM EST86.500.020.000.010.00-5965.63%
TLT231206P000870002023-12-04 10:02AM EST87.000.010.000.010.00-12062.50%
TLT231206P000875002023-12-05 11:19AM EST87.500.010.000.010.00-102559.38%
TLT231206P000880002023-12-04 2:18PM EST88.000.010.000.010.00-71,04154.69%
TLT231206P000885002023-12-05 12:18PM EST88.500.010.000.010.00-192550.00%
TLT231206P000890002023-12-04 3:53PM EST89.000.010.000.010.00-1,3951,52751.56%
TLT231206P000895002023-12-05 11:34AM EST89.500.010.000.01-0.01-50.00%117946.88%
TLT231206P000900002023-12-05 1:58PM EST90.000.010.000.01-0.01-50.00%51,20243.75%
TLT231206P000905002023-12-05 1:17PM EST90.500.010.000.01-0.02-66.67%8237539.06%
TLT231206P000910002023-12-05 2:14PM EST91.000.010.000.01-0.05-83.33%2291,26034.38%
TLT231206P000915002023-12-05 3:09PM EST91.500.010.000.01-0.11-91.67%2641,12230.47%
TLT231206P000920002023-12-05 3:56PM EST92.000.010.000.01-0.23-95.83%6311,52026.56%
TLT231206P000925002023-12-05 2:48PM EST92.500.020.010.02-0.42-95.45%7923,00924.61%
TLT231206P000930002023-12-05 3:41PM EST93.000.040.030.04-0.66-94.29%2,46781723.05%
TLT231206P000935002023-12-05 3:59PM EST93.500.070.060.07-1.37-95.14%3,43421220.51%
TLT231206P000940002023-12-05 3:59PM EST94.000.170.150.17-1.35-88.82%3,88114220.51%
TLT231206P000945002023-12-05 3:59PM EST94.500.340.320.34-1.63-82.74%1,22913519.92%
TLT231206P000950002023-12-05 3:40PM EST95.000.610.580.61-1.96-76.26%48814119.43%
TLT231206P000960002023-12-05 3:03PM EST96.001.451.401.46-3.05-67.78%223423.83%
TLT231206P000970002023-11-21 2:07PM EST97.007.052.362.450.00--033.59%
TLT231206P001010002023-11-29 10:21AM EST101.008.956.356.450.00--254.69%
TLT231206P001020002023-11-28 3:14PM EST102.0010.957.357.450.00--160.94%
TLT231206P001040002023-11-28 10:07AM EST104.0013.159.359.450.00--075.00%