Singapore markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
112.56-1.58 (-1.38%)
At close: 04:00PM EDT
112.94 +0.38 (+0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT220701C000950002022-06-23 9:46AM EDT95.0018.8417.4518.050.00-1272.07%
TLT220701C001000002022-06-24 1:19PM EDT100.0012.8012.5013.05-1.46-10.24%122055.27%
TLT220701C001010002022-06-23 9:46AM EDT101.0012.8411.4512.100.00-1051.56%
TLT220701C001030002022-06-24 3:22PM EDT103.009.829.4510.10+2.17+28.37%11156.49%
TLT220701C001040002022-06-21 3:54PM EDT104.006.418.509.100.00-2252.10%
TLT220701C001050002022-06-23 9:30AM EDT105.008.867.558.100.00-46547.66%
TLT220701C001060002022-06-21 3:50PM EDT106.004.606.457.150.00-31144.53%
TLT220701C001070002022-06-24 2:51PM EDT107.005.905.605.95-1.55-20.81%5117134.52%
TLT220701C001080002022-06-24 9:32AM EDT108.005.754.705.00-0.27-4.49%10021431.45%
TLT220701C001090002022-06-24 3:55PM EDT109.003.953.804.05-1.65-29.46%3736927.98%
TLT220701C001100002022-06-24 3:41PM EDT110.003.052.983.20-1.15-27.38%10234726.12%
TLT220701C001110002022-06-24 3:55PM EDT111.002.332.212.37-1.38-37.20%22572623.63%
TLT220701C001120002022-06-24 3:59PM EDT112.001.651.601.72-1.00-37.74%3,67110,36322.93%
TLT220701C001130002022-06-24 3:57PM EDT113.001.151.061.18-0.76-39.79%2,5672,11922.29%
TLT220701C001135002022-06-24 3:58PM EDT113.500.950.930.96-0.67-41.36%36040122.10%
TLT220701C001140002022-06-24 3:58PM EDT114.000.760.750.78-0.65-46.10%3,2091,06222.07%
TLT220701C001145002022-06-24 3:47PM EDT114.500.560.600.62-0.53-48.62%19519021.97%
TLT220701C001150002022-06-24 3:58PM EDT115.000.470.470.48-0.47-50.00%2,2743,54521.75%
TLT220701C001155002022-06-24 3:58PM EDT115.500.380.360.39-0.40-51.28%1421,19122.12%
TLT220701C001160002022-06-24 3:56PM EDT116.000.290.290.30-0.40-57.97%1,5521,83822.07%
TLT220701C001165002022-06-24 3:55PM EDT116.500.220.200.24-0.27-55.10%30452622.41%
TLT220701C001170002022-06-24 3:37PM EDT117.000.180.170.18-0.22-55.00%16480522.36%
TLT220701C001175002022-06-24 3:58PM EDT117.500.150.130.15-0.13-46.43%45526422.95%
TLT220701C001180002022-06-24 3:46PM EDT118.000.110.100.12-0.16-59.26%1062,15123.34%
TLT220701C001185002022-06-24 3:18PM EDT118.500.090.080.09-0.22-70.97%10323523.44%
TLT220701C001190002022-06-24 3:19PM EDT119.000.060.050.08-0.17-73.91%52333624.32%
TLT220701C001195002022-06-24 2:42PM EDT119.500.050.040.07-0.16-76.19%4674525.10%
TLT220701C001200002022-06-24 3:05PM EDT120.000.040.030.05-0.06-60.00%9259425.00%
TLT220701C001205002022-06-24 10:39AM EDT120.500.040.030.04-0.11-73.33%226425.39%
TLT220701C001210002022-06-24 2:38PM EDT121.000.030.020.04-0.04-57.14%25417026.56%
TLT220701C001215002022-06-24 12:13PM EDT121.500.030.020.04-0.02-40.00%311527.74%
TLT220701C001220002022-06-24 10:35AM EDT122.000.040.020.03-0.05-55.56%72222027.74%
TLT220701C001225002022-06-24 10:38AM EDT122.500.040.010.03-0.02-33.33%513628.91%
TLT220701C001230002022-06-24 1:16PM EDT123.000.030.010.03-0.04-57.14%98730.08%
TLT220701C001240002022-06-24 1:16PM EDT124.000.010.010.03-0.03-75.00%1122332.42%
TLT220701C001250002022-06-24 10:42AM EDT125.000.020.010.03-0.04-66.67%153134.77%
TLT220701C001260002022-06-24 2:18PM EDT126.000.020.000.03-0.02-50.00%29537.11%
TLT220701C001270002022-06-24 9:31AM EDT127.000.030.000.030.00-821939.26%
TLT220701C001280002022-06-23 3:05PM EDT128.000.030.000.030.00-117241.41%
TLT220701C001290002022-06-22 10:01AM EDT129.000.040.000.030.00-11843.75%
TLT220701C001300002022-06-24 3:49PM EDT130.000.010.000.02-0.02-66.67%325043.36%
TLT220701C001310002022-06-23 1:19PM EDT131.000.020.000.030.00-9263,58147.66%
TLT220701C001330002022-06-23 9:31AM EDT133.000.050.000.020.00-3549.22%
TLT220701C001350002022-06-23 10:19AM EDT135.000.020.000.020.00-23153.13%
TLT220701C001400002022-06-24 10:42AM EDT140.000.010.000.01-0.32-96.97%1854.69%
TLT220701C001450002022-06-03 11:48AM EDT145.000.010.000.030.00-41068.75%
TLT220701C001500002022-05-25 10:09AM EDT150.000.040.000.030.00-6376.56%
TLT220701C001550002022-06-23 3:35PM EDT155.000.010.000.020.00-51444281.25%
TLT220701C001750002022-06-16 10:02AM EDT175.000.040.000.020.00-40905109.38%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT220701P000600002022-06-16 9:56AM EDT60.000.060.000.020.00--80156.25%
TLT220701P000850002022-06-14 11:06AM EDT85.000.060.000.510.00--1116.02%
TLT220701P000900002022-06-21 2:32PM EDT90.000.020.000.010.00-65970056.25%
TLT220701P000950002022-06-23 9:49AM EDT95.000.020.000.030.00-110353.91%
TLT220701P000980002022-06-21 11:22AM EDT98.000.080.000.030.00-10311344.92%
TLT220701P000990002022-06-24 3:14PM EDT99.000.010.000.03-0.02-66.67%3,6182242.19%
TLT220701P001000002022-06-24 3:59PM EDT100.000.030.010.03+0.01+50.00%1,0073,58139.06%
TLT220701P001010002022-06-24 12:45PM EDT101.000.020.010.05-0.03-60.00%223739.26%
TLT220701P001020002022-06-24 9:53AM EDT102.000.030.020.05+0.01+50.00%52236.13%
TLT220701P001030002022-06-24 1:46PM EDT103.000.050.030.05+0.02+66.67%10330933.20%
TLT220701P001040002022-06-24 3:49PM EDT104.000.040.040.060.00-2093831.06%
TLT220701P001050002022-06-24 3:40PM EDT105.000.060.070.08-0.01-14.29%1,2081,22429.49%
TLT220701P001060002022-06-24 3:55PM EDT106.000.100.090.11+0.01+11.11%4878,07927.93%
TLT220701P001070002022-06-24 3:59PM EDT107.000.150.140.16+0.04+36.36%22961826.76%
TLT220701P001080002022-06-24 3:59PM EDT108.000.220.220.24+0.07+46.67%3501,80425.78%
TLT220701P001090002022-06-24 3:59PM EDT109.000.350.330.36+0.13+59.09%5,0239,09024.85%
TLT220701P001100002022-06-24 3:58PM EDT110.000.530.520.55+0.18+51.43%1,5181,03924.32%
TLT220701P001110002022-06-24 3:59PM EDT111.000.800.750.83+0.27+50.94%29382223.98%
TLT220701P001120002022-06-24 3:57PM EDT112.001.151.141.22+0.39+51.32%5,1928,32823.93%
TLT220701P001130002022-06-24 3:57PM EDT113.001.601.601.73+0.59+58.42%2,3572,36124.07%
TLT220701P001135002022-06-24 3:40PM EDT113.501.821.842.03+0.51+38.93%14323324.24%
TLT220701P001140002022-06-24 3:20PM EDT114.002.062.172.37+0.51+32.90%1,1031,92324.68%
TLT220701P001145002022-06-24 2:04PM EDT114.502.502.522.72+0.59+30.89%11035024.90%
TLT220701P001150002022-06-24 3:44PM EDT115.002.842.913.05+0.67+30.88%1,4371,83924.37%
TLT220701P001155002022-06-24 12:14PM EDT115.503.383.303.50+1.19+54.34%173025.78%
TLT220701P001160002022-06-24 3:36PM EDT116.003.703.753.95+1.36+58.12%5456627.03%
TLT220701P001165002022-06-24 10:55AM EDT116.504.084.204.40+0.06+1.49%26728.08%
TLT220701P001170002022-06-24 1:50PM EDT117.004.454.604.85+1.15+34.85%733728.96%
TLT220701P001175002022-06-24 12:14PM EDT117.505.195.055.30+1.79+52.65%11429.64%
TLT220701P001180002022-06-24 12:42PM EDT118.005.675.555.80+1.93+51.60%28531.59%
TLT220701P001185002022-06-24 2:56PM EDT118.506.006.056.25+0.05+0.84%542631.98%
TLT220701P001190002022-06-23 10:19AM EDT119.004.606.456.750.00-114633.79%
TLT220701P001195002022-06-23 11:25AM EDT119.505.276.807.250.00-1735.55%
TLT220701P001200002022-06-23 11:00AM EDT120.007.607.407.75+2.31+43.67%13637.31%
TLT220701P001205002022-06-24 9:45AM EDT120.506.747.758.25+1.75+35.07%7339.01%
TLT220701P001210002022-06-17 3:40PM EDT121.009.248.308.750.00-333940.72%
TLT220701P001215002022-06-23 10:21AM EDT121.506.958.509.250.00-1142.38%
TLT220701P001220002022-06-22 3:12PM EDT122.008.999.259.750.00-12243.99%
TLT220701P001225002022-06-14 12:37PM EDT122.509.919.5510.25-3.44-25.77%1345.61%
TLT220701P001230002022-06-17 3:01PM EDT123.0011.3010.2510.750.00-112347.22%
TLT220701P001240002022-06-17 1:09PM EDT124.0011.5111.2011.750.00-21750.39%
TLT220701P001250002022-06-24 1:06PM EDT125.0012.4512.3012.70+1.65+15.28%22551.27%
TLT220701P001260002022-06-09 1:45PM EDT126.0011.7013.1513.750.00-1456.45%
TLT220701P001270002022-06-15 3:08PM EDT127.0017.6314.2514.750.00--859.38%
TLT220701P001280002022-06-07 10:40AM EDT128.0013.2215.2515.750.00-1262.31%
TLT220701P001290002022-06-03 11:41AM EDT129.0013.6316.2516.750.00-11165.14%
TLT220701P001300002022-06-23 1:12PM EDT130.0015.6517.2517.750.00-11950.39%
TLT220701P001310002022-06-09 1:10PM EDT131.0017.0217.8518.750.00-1170.70%
TLT220701P001350002022-06-08 10:41AM EDT135.0020.3721.9522.700.00-2478.42%
TLT220701P001400002022-06-03 3:17PM EDT140.0024.3827.1527.800.00-2266.80%
TLT220701P001500002022-06-09 11:42AM EDT150.0035.9036.6537.750.00--1116.21%