Singapore markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
94.78+0.08 (+0.08%)
As of 01:17PM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240328C000800002024-03-25 2:35PM EDT2024-03-2813.4614.7014.800.00-2391137.50%
TLT240403C000800002024-03-21 10:15AM EDT2024-04-0313.0514.6514.850.00--662.31%
TLT240405C000800002024-03-08 4:00PM EDT2024-04-0515.9914.7514.900.00-1151.17%
TLT240412C000800002024-03-22 11:16AM EDT2024-04-1214.0514.7014.850.00-1441.21%
TLT240419C000800002024-03-15 3:56PM EDT2024-04-1913.1914.7514.900.00-115937.70%
TLT240517C000800002024-03-20 12:41PM EDT2024-05-1713.5914.9015.050.00-2724329.79%
TLT240621C000800002024-03-27 10:54AM EDT2024-06-2114.5515.0515.200.00-247925.44%
TLT240628C000800002024-03-13 11:14AM EDT2024-06-2815.0715.1015.300.00-115525.86%
TLT240719C000800002024-03-27 12:54PM EDT2024-07-1914.8515.1515.350.00-38323.95%
TLT240816C000800002024-03-26 10:52AM EDT2024-08-1614.0515.2515.450.00-378222.44%
TLT240920C000800002024-03-14 10:50AM EDT2024-09-2014.2215.4515.700.00-1034922.12%
TLT240930C000800002024-02-20 1:25PM EDT2024-09-3014.1613.9514.100.00-201320.00%
TLT241018C000800002024-03-19 3:21PM EDT2024-10-1814.1015.6015.850.00-15921.57%
TLT241115C000800002024-03-13 1:05PM EDT2024-11-1515.8015.8016.000.00-41821.16%
TLT241220C000800002024-03-28 11:25AM EDT2024-12-2016.0815.9516.15+0.29+1.84%716920.54%
TLT241231C000800002024-03-27 1:26PM EDT2024-12-3115.9015.9516.250.00-11820.65%
TLT250117C000800002024-03-28 12:52PM EDT2025-01-1716.2016.1016.35+0.30+1.89%62,88520.54%
TLT250221C000800002024-03-28 12:50PM EDT2025-02-2116.6016.1016.80+1.79+12.09%1184721.42%
TLT250321C000800002024-03-26 11:42AM EDT2025-03-2115.4016.3516.900.00-1320.97%
TLT260116C000800002024-03-28 12:30PM EDT2026-01-1618.2817.5019.00+0.28+1.56%22,80021.23%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240328P000800002024-03-22 2:14PM EDT2024-03-280.010.000.010.00-3821118.75%
TLT240405P000800002024-03-26 1:02PM EDT2024-04-050.010.000.010.00-225642.19%
TLT240412P000800002024-03-26 12:01PM EDT2024-04-120.010.000.010.00-1713732.03%
TLT240419P000800002024-03-28 12:16PM EDT2024-04-190.010.000.010.00-24,61126.56%
TLT240426P000800002024-03-28 10:51AM EDT2024-04-260.010.000.02-0.01-50.00%2513125.20%
TLT240503P000800002024-03-28 12:49PM EDT2024-05-030.020.010.03-0.01-33.33%12323.83%
TLT240517P000800002024-03-27 1:06PM EDT2024-05-170.030.030.050.00-174,38021.88%
TLT240621P000800002024-03-28 9:38AM EDT2024-06-210.100.080.110.00-2013,60219.19%
TLT240628P000800002024-03-28 10:01AM EDT2024-06-280.090.070.10-0.03-25.00%662318.16%
TLT240719P000800002024-03-25 10:24AM EDT2024-07-190.150.100.140.00-1021,07217.43%
TLT240816P000800002024-03-28 11:00AM EDT2024-08-160.190.160.20-0.02-9.52%830616.75%
TLT240920P000800002024-03-28 9:30AM EDT2024-09-200.280.230.31-0.02-6.67%92,22716.50%
TLT240930P000800002024-03-27 12:12PM EDT2024-09-300.270.230.30-0.03-10.00%1018415.94%
TLT241018P000800002024-03-27 1:53PM EDT2024-10-180.370.300.370.00-519615.99%
TLT241115P000800002024-03-26 12:37PM EDT2024-11-150.580.440.510.00-172716.27%
TLT241220P000800002024-03-27 12:16PM EDT2024-12-200.650.550.650.00-572816.22%
TLT241231P000800002024-03-27 10:37AM EDT2024-12-310.680.550.660.00-313815.97%
TLT250117P000800002024-03-28 12:07PM EDT2025-01-170.650.590.71-0.06-8.45%517,92615.83%
TLT250221P000800002024-03-26 3:24PM EDT2025-02-210.890.690.820.00-111815.63%
TLT250321P000800002024-03-26 3:30PM EDT2025-03-210.950.750.900.00-54015.44%
TLT260116P000800002024-03-27 3:56PM EDT2026-01-162.201.802.000.00-985115.14%