Singapore markets open in 4 hours 49 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
105.91-0.94 (-0.88%)
At close: 04:00PM EDT
105.76 -0.15 (-0.14%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT230324C000870002023-03-10 12:29PM EDT87.0017.9018.8519.100.00--181.25%
TLT230324C000880002023-03-10 12:29PM EDT88.0016.9017.8518.050.00--171.88%
TLT230324C000900002023-03-17 3:19PM EDT90.0017.6616.0016.150.00-445781.25%
TLT230324C000910002023-03-13 10:45AM EDT91.0016.6514.9015.100.00--368.75%
TLT230324C000920002023-03-15 11:35AM EDT92.0015.1014.0014.200.00-1174.22%
TLT230324C000930002023-03-16 10:50AM EDT93.0014.4012.9513.100.00-2663.09%
TLT230324C000940002023-03-17 1:32PM EDT94.0013.1511.9012.150.00-111358.79%
TLT230324C000950002023-03-17 3:20PM EDT95.0012.5411.0011.200.00-1010360.35%
TLT230324C000960002023-03-14 10:18AM EDT96.008.339.9510.100.00-1450.20%
TLT230324C000970002023-03-15 9:54AM EDT97.0010.408.959.100.00-11351.07%
TLT230324C000975002023-03-06 4:39PM EDT97.504.458.408.700.00--554.20%
TLT230324C000980002023-03-15 2:04PM EDT98.008.667.958.100.00-11146.39%
TLT230324C000985002023-03-15 12:48PM EDT98.508.547.507.600.00--144.04%
TLT230324C000990002023-03-17 11:48AM EDT99.008.486.907.100.00-27141.70%
TLT230324C000995002023-03-09 1:49PM EDT99.503.366.506.700.00--2844.04%
TLT230324C001000002023-03-20 3:43PM EDT100.006.305.956.10-0.84-11.76%3948336.91%
TLT230324C001005002023-03-17 11:37AM EDT100.507.255.555.700.00-19938.87%
TLT230324C001010002023-03-20 2:06PM EDT101.005.124.955.15-1.18-18.73%120834.23%
TLT230324C001015002023-03-20 1:22PM EDT101.504.604.604.75-1.39-23.21%831235.40%
TLT230324C001020002023-03-20 3:39PM EDT102.004.394.104.25-1.12-20.33%151,25532.62%
TLT230324C001025002023-03-20 10:39AM EDT102.504.233.603.80-0.85-16.73%445531.35%
TLT230324C001030002023-03-20 3:48PM EDT103.003.493.203.35-0.88-20.14%1278629.83%
TLT230324C001035002023-03-20 3:54PM EDT103.502.802.772.87-1.49-34.73%331,00027.25%
TLT230324C001040002023-03-20 3:53PM EDT104.002.472.392.50-1.08-30.42%332,61227.20%
TLT230324C001045002023-03-20 3:31PM EDT104.502.362.102.17-0.99-29.55%737827.49%
TLT230324C001050002023-03-20 3:53PM EDT105.001.851.771.82-0.84-31.23%3,2601,68226.71%
TLT230324C001055002023-03-20 3:42PM EDT105.501.701.481.54-0.73-30.04%3561,30826.86%
TLT230324C001060002023-03-20 3:54PM EDT106.001.251.301.31-0.77-38.12%4901,36127.39%
TLT230324C001065002023-03-20 3:25PM EDT106.501.161.041.08-0.59-33.71%6621,81127.30%
TLT230324C001070002023-03-20 3:55PM EDT107.000.860.830.86-0.66-43.42%3,3682,99726.86%
TLT230324C001075002023-03-20 3:43PM EDT107.500.790.700.72-0.46-36.80%6942,10127.52%
TLT230324C001080002023-03-20 3:50PM EDT108.000.600.550.57-0.53-46.90%6002,88627.39%
TLT230324C001085002023-03-20 3:22PM EDT108.500.500.410.46-0.42-45.65%2,87066527.74%
TLT230324C001090002023-03-20 3:37PM EDT109.000.410.340.36-0.38-48.10%4612,32827.74%
TLT230324C001095002023-03-20 3:44PM EDT109.500.320.260.28-0.41-56.16%4061,11727.83%
TLT230324C001100002023-03-20 3:48PM EDT110.000.240.220.23-0.30-55.56%7,0643,50428.52%
TLT230324C001105002023-03-20 3:23PM EDT110.500.190.160.18-0.29-60.42%3591,11828.71%
TLT230324C001110002023-03-20 3:51PM EDT111.000.150.120.14-0.23-60.53%7401,38529.00%
TLT230324C001120002023-03-20 3:37PM EDT112.000.110.070.09-0.14-56.00%22081329.98%
TLT230324C001130002023-03-20 3:19PM EDT113.000.050.050.06-0.11-68.75%7601,18231.06%
TLT230324C001140002023-03-20 3:44PM EDT114.000.030.020.04-0.09-75.00%17622732.23%
TLT230324C001150002023-03-20 3:22PM EDT115.000.030.010.03-0.06-66.67%1562,51333.99%
TLT230324C001160002023-03-20 3:30PM EDT116.000.020.010.02-0.06-75.00%27340134.77%
TLT230324C001170002023-03-20 1:36PM EDT117.000.020.010.02-0.02-50.00%32370337.50%
TLT230324C001180002023-03-20 10:42AM EDT118.000.020.000.02-0.02-50.00%22915440.23%
TLT230324C001190002023-03-20 1:26PM EDT119.000.010.000.01-0.03-75.00%2510139.84%
TLT230324C001200002023-03-17 3:25PM EDT120.000.030.000.010.00-7841,38242.19%
TLT230324C001210002023-03-20 9:43AM EDT121.000.010.000.01-0.02-66.67%11744.53%
TLT230324C001220002023-03-16 10:57AM EDT122.000.030.000.010.00-26628146.88%
TLT230324C001230002023-03-16 12:07PM EDT123.000.030.000.010.00-7026749.22%
TLT230324C001250002023-03-17 3:14PM EDT125.000.020.000.010.00-8528450.00%
TLT230324C001300002023-03-16 3:15PM EDT130.000.010.000.010.00-23144160.94%
TLT230324C001350002023-03-16 9:55AM EDT135.000.010.000.010.00-53871.88%
TLT230324C001450002023-03-17 3:28PM EDT145.000.010.000.010.00-12290.63%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT230324P000600002023-02-16 1:55PM EDT60.000.040.000.010.00--5159.38%
TLT230324P000750002023-03-01 12:53PM EDT75.000.080.000.010.00-11100.00%
TLT230324P000800002023-03-02 1:42PM EDT80.000.030.000.010.00--282.81%
TLT230324P000850002023-03-17 1:31PM EDT85.000.010.000.010.00-101465.63%
TLT230324P000890002023-03-09 12:18PM EDT89.000.040.000.010.00--353.13%
TLT230324P000900002023-03-14 11:35AM EDT90.000.010.000.010.00-19850.00%
TLT230324P000910002023-03-09 4:48PM EDT91.000.040.000.010.00--250.78%
TLT230324P000920002023-03-15 11:34AM EDT92.000.020.000.010.00-1747.66%
TLT230324P000930002023-03-17 1:25PM EDT93.000.010.000.010.00-619943.75%
TLT230324P000940002023-03-20 10:10AM EDT94.000.010.000.01-0.03-75.00%129640.63%
TLT230324P000950002023-03-17 10:42AM EDT95.000.010.000.010.00-983537.50%
TLT230324P000960002023-03-17 3:37PM EDT96.000.010.000.010.00-17124934.38%
TLT230324P000965002023-03-16 2:12PM EDT96.500.020.000.010.00-12232.81%
TLT230324P000970002023-03-20 2:39PM EDT97.000.010.000.01-0.01-50.00%278,13331.25%
TLT230324P000975002023-03-20 10:49AM EDT97.500.010.000.02-0.01-50.00%12,02532.42%
TLT230324P000980002023-03-20 1:16PM EDT98.000.010.000.01-0.01-50.00%131,96828.13%
TLT230324P000985002023-03-20 3:53PM EDT98.500.020.000.02-0.02-50.00%38828.91%
TLT230324P000990002023-03-20 2:53PM EDT99.000.020.010.02-0.02-50.00%161,10927.34%
TLT230324P000995002023-03-20 3:41PM EDT99.500.020.010.03-0.03-60.00%1943826.95%
TLT230324P001000002023-03-20 3:52PM EDT100.000.030.020.03-0.04-57.14%1081,39025.20%
TLT230324P001005002023-03-20 2:44PM EDT100.500.040.030.04-0.03-42.86%1652924.61%
TLT230324P001010002023-03-20 3:55PM EDT101.000.050.040.05-0.04-44.44%3161,32423.63%
TLT230324P001015002023-03-20 3:45PM EDT101.500.060.060.08-0.06-50.00%571,07523.83%
TLT230324P001020002023-03-20 3:53PM EDT102.000.100.090.11-0.05-33.33%6664,25123.34%
TLT230324P001025002023-03-20 3:51PM EDT102.500.130.140.16-0.09-40.91%6161,13323.34%
TLT230324P001030002023-03-20 3:52PM EDT103.000.200.200.22-0.07-25.93%7,2743,47923.05%
TLT230324P001035002023-03-20 3:41PM EDT103.500.270.300.33-0.09-25.00%6031,55923.68%
TLT230324P001040002023-03-20 3:55PM EDT104.000.400.410.44-0.05-11.11%2,00210,34523.49%
TLT230324P001045002023-03-20 3:52PM EDT104.500.550.560.62-0.05-8.33%3721,74224.32%
TLT230324P001050002023-03-20 3:52PM EDT105.000.720.770.81-0.03-4.00%6,3742,19824.61%
TLT230324P001055002023-03-20 3:54PM EDT105.501.010.961.00+0.12+13.48%1,6371,59024.17%
TLT230324P001060002023-03-20 3:55PM EDT106.001.191.181.22+0.07+6.25%1,6741,54923.73%
TLT230324P001065002023-03-20 3:45PM EDT106.501.421.461.56+0.12+9.23%2,2751,25925.05%
TLT230324P001070002023-03-20 3:54PM EDT107.001.871.821.88+0.27+16.87%6291,90525.37%
TLT230324P001075002023-03-20 3:51PM EDT107.502.052.122.14+0.15+7.89%553,31223.63%
TLT230324P001080002023-03-20 3:51PM EDT108.002.402.532.59+0.33+15.94%14135725.68%
TLT230324P001085002023-03-20 12:35PM EDT108.502.642.902.95+0.43+19.46%157825.00%
TLT230324P001090002023-03-20 2:31PM EDT109.003.253.203.35+0.64+24.52%1131,26124.66%
TLT230324P001095002023-03-20 12:30PM EDT109.503.253.703.85+0.44+15.66%11827.15%
TLT230324P001100002023-03-20 3:46PM EDT110.004.004.054.20+0.55+15.94%379123.24%
TLT230324P001105002023-03-17 9:55AM EDT110.503.984.504.750.00-11727.83%
TLT230324P001110002023-03-20 11:04AM EDT111.004.424.955.15-1.21-21.49%8924.02%
TLT230324P001120002023-03-20 12:18PM EDT112.005.556.006.20+0.35+6.73%8531.25%
TLT230324P001130002023-03-17 10:00AM EDT113.006.007.007.200.00-2635.16%
TLT230324P001150002023-03-13 9:44AM EDT115.006.809.009.100.00-5028.91%
TLT230324P001160002023-03-17 9:42AM EDT116.009.0010.0010.200.00-1245.90%
TLT230324P001170002023-03-16 11:43AM EDT117.0010.4011.0011.200.00--049.22%
TLT230324P001190002023-03-17 9:52AM EDT119.0012.0013.0013.200.00-1155.86%
TLT230324P001200002023-02-03 10:56AM EDT120.0013.0018.0018.200.00-30179.30%
TLT230324P001230002023-03-16 9:46AM EDT123.0015.8517.0017.200.00--068.56%
TLT230324P001300002023-03-16 1:53PM EDT130.0024.5024.0024.200.00--065.63%
TLT230324P001350002023-03-13 9:39AM EDT135.0026.0529.0029.200.00--076.56%