iShares 20+ Year Treasury Bond ETF (TLT) Options Chain & Prices

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free tlt Stock Alerts

$88.83

-0.45 (-0.50%)

(As of 04/18/2024 ET)

Compare

Stock Analysis Chart Dividend Headlines Holdings Options Chain Ownership Short Interest Social Media

TLT Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$75.00	$0.002	Put	1	-	-	639 (+0)	78.72% (+13.62%)	-0.00134	1
4/19/2024	$80.00	$0.004	Put	4	-	-	4811 (-3)	55.35% (+11.51%)	-0.003675	4
4/19/2024	$80.00	$9.290	Call	3	-	2	93 (-7)	55.35% (+11.51%)	0.996628	2
4/19/2024	$82.00	$7.293	Call	4	-	2	22 (+0)	45.85% (+10.51%)	0.994182	3
4/19/2024	$83.00	$6.294	Call	3	-	-	76 (+0)	41.01% (+9.82%)	0.992114	1
4/19/2024	$84.00	$5.297	Call	1	1	-	106 (+0)	36.08% (+8.78%)	0.988967	1
Get the Latest News and Ratings for TLT and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for iShares 20+ Year Treasury Bond ETF and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$85.00	$0.012	Put	156	123	-	10084 (-400)	31.03% (+7.24%)	-0.016443	23
4/19/2024	$85.00	$4.300	Call	10	2	3	489 (+7)	31.03% (+7.24%)	0.983889	5
4/19/2024	$86.00	$0.016	Put	467	118	53	2313 (+270)	24.21% (+3.29%)	-0.025424	51
4/19/2024	$86.00	$3.304	Call	40	25	8	501 (+115)	25.82% (+4.90%)	0.974951	19
4/19/2024	$87.00	$0.025	Put	10,332	3,322	6,719	8042 (+95)	20.54% (+1.30%)	-0.044934	877
4/19/2024	$87.00	$2.313	Call	1,364	146	89	1146 (+34)	20.54% (+1.44%)	0.955538	87
4/19/2024	$87.50	$0.036	Put	1,392	512	440	5345 (+4451)	18.21% (-0.61%)	-0.068198	257
4/19/2024	$87.50	$1.824	Call	100	11	41	85 (+79)	18.21% (-0.33%)	0.932433	14
4/19/2024	$88.00	$0.063	Put	7,153	3,635	2,201	11089 (-1515)	16.48% (-1.00%)	-0.118862	476
4/19/2024	$88.00	$1.352	Call	2,187	473	324	2434 (+974)	18.21% (+0.13%)	0.882224	202
4/19/2024	$88.50	$0.129	Put	7,319	3,674	1,814	5419 (-55)	14.96% (-2.58%)	-0.221384	427
4/19/2024	$88.50	$0.917	Call	1,379	276	653	1737 (+787)	15.42% (-2.49%)	0.780822	167
4/19/2024	$89.00	$0.268	Put	4,975	1,611	2,107	16761 (-226)	15.45% (-1.88%)	-0.387947	423
4/19/2024	$89.00	$0.555	Call	13,473	1,380	2,903	8890 (+4734)	15.19% (-1.77%)	0.61684	718
4/19/2024	$89.50	$0.511	Put	1,329	780	317	7208 (-50)	14.75% (-1.04%)	-0.591593	118
4/19/2024	$89.50	$0.295	Call	7,883	1,346	1,827	2492 (+233)	15.10% (-1.74%)	0.417855	371
4/19/2024	$90.00	$0.866	Put	3,352	158	2,231	61058 (-588)	13.90% (-3.74%)	-0.771044	172
4/19/2024	$90.00	$0.144	Call	15,973	9,626	2,178	22315 (+2027)	14.63% (-2.01%)	0.244586	636
4/19/2024	$90.50	$1.302	Put	175	16	20	6863 (-189)	16.29% (-2.29%)	-0.884602	32
4/19/2024	$90.50	$0.073	Call	3,407	335	387	3084 (+17)	16.29% (-2.29%)	0.136162	121
4/19/2024	$91.00	$1.779	Put	1,591	667	426	23422 (-546)	19.15% (-0.66%)	-0.941348	160
4/19/2024	$91.00	$0.043	Call	1,512	1,047	194	19618 (-858)	17.42% (-2.23%)	0.081604	107
4/19/2024	$91.50	$2.271	Put	17	5	1	532 (-4155)	20.34% (+20.34%)	-0.967858	8
4/19/2024	$91.50	$0.030	Call	354	39	255	3462 (+19)	20.34% (-0.55%)	0.054903	71
4/19/2024	$92.00	$2.768	Put	22,437	219	22,161	6687 (-29602)	22.74% (+0.42%)	-0.981591	41
4/19/2024	$92.00	$0.024	Call	4,262	3,893	71	10828 (-323)	22.74% (+0.42%)	0.040117	150
4/19/2024	$92.50	$3.266	Put	13	-	-	93 (-1002)	25.13% (+1.21%)	-0.989623	4
4/19/2024	$92.50	$0.019	Call	190	165	7	8649 (+482)	25.13% (+1.21%)	0.030746	17
4/19/2024	$93.00	$3.765	Put	65,148	18	91	11917 (-8169)	27.47% (+1.81%)	-0.994214	20
4/19/2024	$93.00	$0.016	Call	130	68	56	45898 (+208)	27.47% (+1.81%)	0.024293	22
4/19/2024	$93.50	$0.014	Call	75	52	23	5526 (-43)	29.75% (+2.27%)	0.019645	8
4/19/2024	$94.00	$4.765	Put	137,932	78,350	-	21115 (-60)	31.97% (+2.66%)	-0.998466	5
4/19/2024	$94.00	$0.012	Call	3,651	115	3,505	45132 (+328)	31.97% (+2.66%)	0.016178	192
4/19/2024	$94.50	$5.265	Put	3	-	-	1 (-1)	34.14% (+2.99%)	-0.999293	1
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
4/19/2024	$94.50	$0.010	Call	1,317	1,202	10	19049 (+2015)	34.14% (+2.99%)	0.01353	26
4/19/2024	$95.00	$5.765	Put	29,112	2	-	1677 (-9)	36.27% (+3.30%)	-0.999835	7
4/19/2024	$95.00	$0.009	Call	101	99	-	25088 (+990)	36.27% (+2.04%)	0.011461	22
4/19/2024	$95.50	$0.008	Call	2	-	-	7257 (-1)	38.35% (+3.58%)	0.009816	2
4/19/2024	$96.00	$6.765	Put	206	12	4	17 (-1)	40.39% (+3.85%)	-1.0	13
4/19/2024	$96.00	$0.007	Call	50	8	-	29927 (-1)	40.39% (+3.85%)	0.008489	6
4/19/2024	$97.00	$0.006	Call	24	1	-	28998 (+0)	44.38% (+4.36%)	0.006502	6
4/19/2024	$97.50	$8.265	Put	3	-	-	1 (+0)	46.32% (+4.61%)	-1.0	1
4/19/2024	$97.50	$0.005	Call	3	3	-	5620 (+0)	46.32% (+4.61%)	0.005749	2
4/19/2024	$98.00	$8.765	Put	80	-	-	8 (+0)	48.23% (+4.84%)	-1.0	2
4/19/2024	$98.50	$9.265	Put	3	-	-	1 (+0)	50.11% (+5.07%)	-0.999998	1
4/19/2024	$99.00	$9.765	Put	3	-	-	1 (+0)	51.97% (+5.29%)	-1.0	1
4/19/2024	$99.00	$0.004	Call	1	-	-	30478 (-1)	51.97% (+5.29%)	0.00411	1
4/19/2024	$100.00	$10.765	Put	195	-	-	19 (+0)	55.61% (+5.72%)	-0.999999	2
4/19/2024	$100.00	$0.004	Call	11	9	-	108167 (-3)	55.61% (+5.72%)	0.003362	4
4/19/2024	$101.00	$11.765	Put	52	-	-	6 (-5)	59.16% (+6.14%)	-0.999998	3
4/19/2024	$101.00	$0.003	Call	2	-	-	3034 (-1)	59.16% (+6.14%)	0.002791	2
4/19/2024	$102.00	$12.765	Put	302	100	-	24 (+0)	62.62% (+6.53%)	-0.999997	5
4/19/2024	$103.00	$13.765	Put	70	-	-	10 (+0)	66.00% (+6.91%)	-1.0	1
4/19/2024	$103.00	$0.002	Call	4	-	-	14212 (+0)	66.00% (+6.91%)	0.001996	1
4/19/2024	$104.00	$14.765	Put	10	-	-	3 (+0)	69.31% (+7.28%)	-0.999999	1
4/19/2024	$104.00	$0.002	Call	1	-	-	1318 (+0)	69.31% (+7.28%)	0.001714	1

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies and Tools

Related Companies:

Options Chain Tools:

This page (NASDAQ:TLT) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

iShares 20+ Year Treasury Bond ETF (TLT) Options Chain & Prices

TLT Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info