Singapore markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
94.70+0.93 (+0.99%)
At close: 04:00PM EDT
94.41 -0.29 (-0.31%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240328C000850002024-03-27 1:01PM EDT2024-03-289.550.000.000.00-156930.00%
TLT240405C000850002024-03-18 1:27PM EDT2024-04-057.740.000.000.00-20200.00%
TLT240412C000850002024-03-19 3:43PM EDT2024-04-128.180.000.000.00-5160.00%
TLT240419C000850002024-03-25 1:23PM EDT2024-04-198.650.000.000.00-67780.00%
TLT240426C000850002024-03-22 10:45AM EDT2024-04-269.250.000.000.00-490.00%
TLT240503C000850002024-03-25 10:24AM EDT2024-05-038.870.000.000.00-10100.00%
TLT240517C000850002024-03-22 11:29AM EDT2024-05-179.300.000.000.00-159800.00%
TLT240621C000850002024-03-27 10:21AM EDT2024-06-219.500.000.000.00-14,4760.00%
TLT240628C000850002024-03-21 1:11PM EDT2024-06-288.800.000.000.00-103850.00%
TLT240719C000850002024-03-21 9:40AM EDT2024-07-199.200.000.000.00-65460.00%
TLT240816C000850002024-03-27 1:15PM EDT2024-08-1610.490.000.000.00-13870.00%
TLT240920C000850002024-03-22 10:11AM EDT2024-09-2010.380.000.000.00-51,0170.00%
TLT240930C000850002024-03-14 9:46AM EDT2024-09-3010.250.000.000.00-21,0140.00%
TLT241018C000850002024-02-23 10:49AM EDT2024-10-1810.1010.5010.700.00-126915.54%
TLT241115C000850002024-03-21 11:03AM EDT2024-11-1510.000.000.000.00-2260.00%
TLT241220C000850002024-03-25 9:38AM EDT2024-12-2011.000.000.000.00-11,0130.00%
TLT241231C000850002024-03-22 1:41PM EDT2024-12-3111.230.000.000.00-1370.00%
TLT250117C000850002024-03-27 3:14PM EDT2025-01-1711.750.000.000.00-2234,6840.00%
TLT250221C000850002024-03-13 11:09AM EDT2025-02-2112.250.000.000.00-1130.00%
TLT250321C000850002024-03-25 9:39AM EDT2025-03-2111.800.000.000.00-3180.00%
TLT260116C000850002024-03-27 3:15PM EDT2026-01-1614.550.000.000.00-333,5900.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240328P000850002024-03-20 3:38PM EDT2024-03-280.010.000.000.00-21,54650.00%
TLT240405P000850002024-03-25 2:28PM EDT2024-04-050.010.000.000.00-531012.50%
TLT240412P000850002024-03-27 2:35PM EDT2024-04-120.010.000.000.00-1532312.50%
TLT240419P000850002024-03-27 3:50PM EDT2024-04-190.010.000.000.00-839,52812.50%
TLT240426P000850002024-03-27 2:50PM EDT2024-04-260.030.000.000.00-262436.25%
TLT240503P000850002024-03-27 2:18PM EDT2024-05-030.050.000.000.00-22536.25%
TLT240517P000850002024-03-27 2:07PM EDT2024-05-170.090.000.000.00-253,2666.25%
TLT240621P000850002024-03-27 12:35PM EDT2024-06-210.240.000.000.00-83010,0026.25%
TLT240628P000850002024-03-27 11:57AM EDT2024-06-280.250.000.000.00-211,3606.25%
TLT240719P000850002024-03-27 3:50PM EDT2024-07-190.320.000.000.00-45636.25%
TLT240816P000850002024-03-27 10:36AM EDT2024-08-160.530.000.000.00-21,6083.13%
TLT240920P000850002024-03-27 12:34PM EDT2024-09-200.700.000.000.00-42,9383.13%
TLT240930P000850002024-03-27 10:12AM EDT2024-09-300.790.000.000.00-59683.13%
TLT241018P000850002024-03-27 10:13AM EDT2024-10-180.930.000.000.00-637413.13%
TLT241115P000850002024-03-27 3:54PM EDT2024-11-151.110.000.000.00-2010,0283.13%
TLT241220P000850002024-03-27 2:01PM EDT2024-12-201.320.000.000.00-77063.13%
TLT241231P000850002024-03-22 1:41PM EDT2024-12-311.510.000.000.00-31053.13%
TLT250117P000850002024-03-27 3:59PM EDT2025-01-171.390.000.000.00-23512,2203.13%
TLT250221P000850002024-03-27 3:59PM EDT2025-02-211.560.000.000.00-118233.13%
TLT250321P000850002024-03-22 1:41PM EDT2025-03-211.840.000.000.00-11173.13%
TLT260116P000850002024-03-27 3:51PM EDT2026-01-163.270.000.000.00-34,5461.56%