Singapore markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
94.64-0.06 (-0.06%)
As of 03:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240328C000900002024-03-28 3:22PM EDT2024-03-284.614.554.70+0.01+0.22%1841,53458.59%
TLT240403C000900002024-03-28 9:48AM EDT2024-04-034.494.554.70+0.64+16.62%203522.07%
TLT240405C000900002024-03-28 9:42AM EDT2024-04-054.504.554.70+1.35+42.86%117819.53%
TLT240412C000900002024-03-27 3:20PM EDT2024-04-124.594.554.700.00-36014.65%
TLT240419C000900002024-03-28 3:02PM EDT2024-04-194.704.704.80-0.01-0.21%3608,19415.33%
TLT240426C000900002024-03-28 2:33PM EDT2024-04-264.854.804.90+0.15+3.19%362815.41%
TLT240503C000900002024-03-27 10:29AM EDT2024-05-034.474.905.000.00-446415.41%
TLT240517C000900002024-03-28 2:47PM EDT2024-05-175.105.105.20-0.05-0.97%441,26915.38%
TLT240621C000900002024-03-28 3:18PM EDT2024-06-215.705.605.70+0.05+0.88%2416,56515.59%
TLT240628C000900002024-03-28 10:28AM EDT2024-06-285.805.755.85+0.55+10.48%936815.98%
TLT240719C000900002024-03-28 2:49PM EDT2024-07-195.995.956.10-0.01-0.17%351,30315.88%
TLT240816C000900002024-03-28 11:20AM EDT2024-08-166.616.356.50+0.29+4.59%339016.24%
TLT240920C000900002024-03-28 2:36PM EDT2024-09-206.926.857.00+0.37+5.65%31,49416.71%
TLT240930C000900002024-03-25 2:22PM EDT2024-09-306.257.007.150.00-3016416.88%
TLT241018C000900002024-03-28 10:22AM EDT2024-10-187.257.207.35+0.80+12.40%41,25416.91%
TLT241115C000900002024-03-21 11:08AM EDT2024-11-156.607.657.800.00-304,25717.51%
TLT241220C000900002024-03-28 12:24PM EDT2024-12-208.338.008.15+1.03+14.11%726017.51%
TLT241231C000900002024-03-28 12:24PM EDT2024-12-318.338.058.25+0.61+7.90%21029817.49%
TLT250117C000900002024-03-28 3:08PM EDT2025-01-178.308.208.400.00-9636,10917.46%
TLT250221C000900002024-03-22 9:37AM EDT2025-02-218.408.408.950.00-110618.15%
TLT250321C000900002024-03-28 2:47PM EDT2025-03-219.008.759.15+0.35+4.05%53418.00%
TLT260116C000900002024-03-28 3:34PM EDT2026-01-1611.4510.8511.95-0.05-0.43%458,57619.12%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLT240328P000900002024-03-28 1:21PM EDT2024-03-280.010.000.010.00-27,78143.75%
TLT240403P000900002024-03-28 1:01PM EDT2024-04-030.010.000.010.00-363,63016.41%
TLT240405P000900002024-03-28 3:08PM EDT2024-04-050.020.010.02-0.01-33.33%803,44616.02%
TLT240410P000900002024-03-28 12:11PM EDT2024-04-100.040.030.05+0.01+33.33%1420315.14%
TLT240412P000900002024-03-28 2:58PM EDT2024-04-120.050.050.06-0.01-16.67%531,40714.65%
TLT240419P000900002024-03-28 2:59PM EDT2024-04-190.100.090.10+0.01+11.11%2,16594,15313.67%
TLT240426P000900002024-03-28 1:29PM EDT2024-04-260.130.130.15-0.01-7.14%2291,45013.21%
TLT240503P000900002024-03-28 3:32PM EDT2024-05-030.240.230.24-0.01-4.00%4471613.55%
TLT240517P000900002024-03-28 3:32PM EDT2024-05-170.380.370.38+0.01+2.70%1,9007,08613.38%
TLT240621P000900002024-03-28 3:26PM EDT2024-06-210.760.760.780.00-27,90614,47013.58%
TLT240628P000900002024-03-28 3:27PM EDT2024-06-280.810.770.80-0.06-6.90%5771113.21%
TLT240719P000900002024-03-28 3:29PM EDT2024-07-191.041.011.04+0.03+2.97%5512,63913.43%
TLT240816P000900002024-03-28 2:30PM EDT2024-08-161.301.291.34-0.02-1.52%5082,00413.62%
TLT240920P000900002024-03-28 11:49AM EDT2024-09-201.541.601.68-0.34-18.09%115,42313.76%
TLT240930P000900002024-03-28 3:32PM EDT2024-09-301.751.671.75-0.13-6.91%327713.69%
TLT241018P000900002024-03-27 9:53AM EDT2024-10-182.141.881.980.00-45,87814.02%
TLT241115P000900002024-03-28 3:13PM EDT2024-11-152.322.242.35-0.02-0.85%1416,31214.55%
TLT241220P000900002024-03-28 12:29PM EDT2024-12-202.462.582.62-0.14-5.38%21,18114.50%
TLT241231P000900002024-03-28 11:27AM EDT2024-12-312.552.562.69-0.15-5.56%6547514.45%
TLT250117P000900002024-03-28 12:42PM EDT2025-01-172.642.662.78-0.12-4.35%6316,04314.33%
TLT250221P000900002024-03-28 2:31PM EDT2025-02-212.882.822.96-0.37-11.38%15034014.10%
TLT250321P000900002024-03-28 3:02PM EDT2025-03-213.152.943.25-0.22-6.53%1104014.39%
TLT260116P000900002024-03-28 2:54PM EDT2026-01-164.704.405.05-0.03-0.63%61,37114.44%