![iShares 20 plus Year Treasury Bond](/common/images/company/N_TLT.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
84.00 | 5.10 | 5.30 | 5.35 | 5.20 | 0.82 | 18.10 % | 1 | 1 | 2/14/2025 |
84.50 | 4.60 | 4.80 | 4.73 | 4.70 | 0.05 | 1.07 % | 5 | 5 | 2/14/2025 |
85.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
85.50 | 3.60 | 3.80 | 3.15 | 3.70 | 0.00 | 0.00 % | 0 | 103 | - |
86.00 | 3.10 | 3.30 | 3.58 | 3.20 | 1.09 | 43.78 % | 2 | 1,245 | 2/14/2025 |
86.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
87.00 | 2.15 | 2.25 | 2.21 | 2.20 | 0.26 | 13.33 % | 64 | 1,344 | 2/14/2025 |
87.50 | 1.66 | 1.78 | 1.70 | 1.72 | 0.24 | 16.44 % | 21 | 402 | 2/14/2025 |
88.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
88.50 | 0.82 | 0.89 | 0.83 | 0.855 | 0.17 | 25.76 % | 1,170 | 2,363 | 2/14/2025 |
89.00 | 0.50 | 0.53 | 0.53 | 0.515 | 0.14 | 35.90 % | 1,224 | 6,161 | 2/14/2025 |
89.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
90.00 | 0.14 | 0.16 | 0.16 | 0.15 | 0.05 | 45.45 % | 5,211 | 8,035 | 2/14/2025 |
90.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
91.00 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 742 | 988 | 2/14/2025 |
91.50 | 0.03 | 0.10 | 0.03 | 0.065 | 0.01 | 50.00 % | 58 | 631 | 2/14/2025 |
92.00 | 0.02 | 0.03 | 0.02 | 0.025 | 0.00 | 0.00 % | 21 | 507 | 2/14/2025 |
92.50 | 0.01 | 0.10 | 0.01 | 0.055 | 0.00 | 0.00 % | 306 | 209 | 2/14/2025 |
93.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
94.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
84.00 | 0.02 | 0.01 | 0.02 | 0.015 | 0.00 | 0.00 % | 0 | 484 | - |
84.50 | 0.01 | 0.10 | 0.01 | 0.055 | 0.00 | 0.00 % | 0 | 48 | - |
85.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 547 | - |
85.50 | 0.01 | 0.10 | 0.01 | 0.055 | 0.00 | 0.00 % | 0 | 142 | - |
86.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 12 | 246 | 2/14/2025 |
86.50 | 0.04 | 0.10 | 0.01 | 0.07 | -0.03 | -75.00 % | 124 | 480 | 2/14/2025 |
87.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
87.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
88.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.16 | -66.67 % | 1,138 | 1,663 | 2/14/2025 |
88.50 | 0.15 | 0.17 | 0.17 | 0.16 | -0.21 | -55.26 % | 893 | 390 | 2/14/2025 |
89.00 | 0.33 | 0.37 | 0.35 | 0.35 | -0.27 | -43.55 % | 1,994 | 2,019 | 2/14/2025 |
89.50 | 0.58 | 0.64 | 0.59 | 0.61 | -0.31 | -34.44 % | 2,715 | 517 | 2/14/2025 |
90.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
90.50 | 1.36 | 1.44 | 1.33 | 1.40 | -0.80 | -37.56 % | 576 | 29 | 2/14/2025 |
91.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
91.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
92.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
92.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
93.00 | 3.75 | 4.00 | 3.70 | 3.875 | 0.00 | 0.00 % | 2 | 0 | 2/14/2025 |
94.00 | 4.75 | 5.00 | 0.00 | 4.875 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.