Bulletin
Investor Alert

iShares 20+ Year Treasury Bond ETF

NAS: TLT

GO

After Hours

Apr 8, 2020

TLT

$

164.46

Change

-0.63 -0.38%

Volume

YTD return

n/a

5 yr avg return

n/a

Total net assets

n/a

52 week low

52 week high

$122.11

$179.70

OPTION CHAIN FOR ISHARES 20+ YEAR TREASURY BOND ETF

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 90.61 0.00 0.00 87.70 91.25 6.00 75.00 quote 0.07 0.00 0.00 0.00 0.16 62.00
quote 0.00 0.00 0.00 83.30 87.50 80.00 quote 0.01 0.00 0.00 0.00 0.16 49.00
quote 0.00 0.00 0.00 77.70 82.40 85.00 quote 0.51 0.00 0.00 0.00 0.12 267.00
quote 0.00 0.00 0.00 72.70 76.80 90.00 quote 0.01 0.00 0.00 0.00 0.09 157.00
quote 0.00 0.00 0.00 67.70 71.80 95.00 quote 0.02 0.00 0.00 0.00 0.16 30.00
quote 0.00 0.00 0.00 62.70 66.90 100.00 quote 0.03 0.00 0.00 0.00 0.05 1,410
quote 0.00 0.00 0.00 57.70 61.80 105.00 quote 0.01 0.00 1.00 0.00 0.01 1,171
quote 48.03 0.00 0.00 52.95 57.35 2.00 110.00 quote 0.01 0.00 0.00 0.00 0.10 187.00
quote 0.00 0.00 0.00 48.00 52.25 115.00 quote 0.06 0.00 0.00 0.00 0.02 100.00
quote 32.10 0.00 0.00 43.40 45.50 1.00 120.00 quote 0.20 0.00 0.00 0.00 0.02 1,421
quote 0.00 0.00 0.00 43.65 45.45 121.00 quote 0.68 0.00 0.00 0.00 0.14 378.00
quote 40.75 0.00 0.00 41.95 43.60 3.00 122.00 quote 0.08 -0.07 29.00 0.00 0.02 59.00
quote 0.00 0.00 0.00 41.65 42.50 123.00 quote 0.24 0.00 0.00 0.00 0.02 463.00
quote 15.92 0.00 0.00 40.65 42.35 1.00 124.00 quote 1.53 0.00 0.00 0.00 0.15 63.00
quote 41.65 -0.65 2.00 39.30 42.15 10.00 125.00 quote 0.02 -0.07 1.00 0.00 0.02 489.00
quote 0.00 0.00 0.00 38.65 39.55 126.00 quote 0.05 0.00 0.00 0.00 0.15 633.00
quote 17.70 0.00 0.00 37.65 39.45 1.00 127.00 quote 0.09 0.00 0.00 0.00 0.13 193.00
quote 13.75 0.00 0.00 35.95 37.50 14.00 128.00 quote 0.44 0.00 0.00 0.00 0.03 166.00
quote 19.05 0.00 0.00 35.40 36.50 129.00 quote 0.07 0.00 0.00 0.00 0.13 129.00
quote 35.55 0.00 0.00 34.70 35.50 1.00 130.00 quote 0.03 -0.01 12.00 0.00 0.05 8,110
quote 10.65 0.00 0.00 33.70 34.50 24.00 131.00 quote 0.08 0.00 0.00 0.00 0.13 118.00
quote 21.35 0.00 0.00 32.70 33.55 1.00 132.00 quote 0.05 -0.18 8.00 0.00 0.15 435.00
quote 32.28 0.00 0.00 31.70 32.55 2.00 133.00 quote 0.04 0.00 1.00 0.00 0.15 385.00
quote 29.56 0.00 0.00 30.70 31.30 25.00 134.00 quote 0.01 -0.01 1.00 0.00 0.20 765.00
quote 23.92 0.00 0.00 29.90 30.60 256.00 135.00 quote 0.01 0.00 7.00 0.00 0.14 1,603
quote 30.70 0.00 0.00 28.70 29.35 13.00 136.00 quote 0.06 0.01 42.00 0.00 0.13 457.00
quote 28.63 0.00 0.00 27.65 28.40 32.00 137.00 quote 0.02 -0.04 13.00 0.00 0.13 481.00
quote 29.95 2.09 1.00 26.80 27.60 53.00 138.00 quote 0.03 -0.02 62.00 0.00 0.08 1,462
quote 26.62 0.00 0.00 25.40 26.30 32.00 139.00 quote 0.05 -0.10 2.00 0.03 0.08 3,247
quote 30.09 0.00 40.00 24.90 25.65 306.00 140.00 quote 0.06 0.02 31.00 0.03 0.09 11,560
quote 27.85 0.00 0.00 23.55 24.40 294.00 141.00 quote 0.06 0.00 2.00 0.01 0.11 1,763
quote 23.02 -0.57 9.00 22.50 23.65 910.00 142.00 quote 0.03 -0.01 2.00 0.02 0.22 2,624
quote 21.79 -0.37 30.00 21.95 22.60 2,686 143.00 quote 0.07 0.02 315.00 0.02 0.12 5,701
quote 21.35 0.31 1.00 20.95 21.60 774.00 144.00 quote 0.07 -0.01 3.00 0.05 0.08 1,735
quote 21.25 -0.60 76.00 19.85 20.70 4,542 145.00 quote 0.06 -0.03 50.00 0.06 0.14 7,271
quote 19.40 -0.85 1.00 18.60 19.70 1,212 146.00 quote 0.07 0.00 14.00 0.05 0.16 2,870
quote 18.23 -2.24 1.00 17.80 18.70 917.00 147.00 quote 0.07 0.00 2.00 0.05 0.16 4,286
quote 17.19 -2.71 1.00 16.70 17.65 1,261 148.00 quote 0.11 0.00 15.00 0.04 0.19 1,504
quote 16.18 -2.29 2.00 15.95 16.65 2,475 149.00 quote 0.13 -0.01 2.00 0.07 0.17 2,729
quote 14.77 0.33 4.00 15.00 15.65 36,583 150.00 quote 0.11 -0.05 170.00 0.12 0.22 20,308
quote 14.80 -0.65 1.00 14.00 14.60 1,965 151.00 quote 0.17 -0.03 44.00 0.16 0.20 1,753
quote 12.81 -3.11 1.00 12.65 13.50 4,277 152.00 quote 0.19 0.02 36.00 0.10 0.20 12,378
quote 11.50 -2.69 1.00 11.75 12.55 913.00 153.00 quote 0.18 -0.02 34.00 0.11 0.23 1,815
quote 10.50 -3.51 4.00 10.75 11.65 706.00 154.00 quote 0.20 -0.03 34.00 0.15 0.25 898.00
quote 10.10 0.45 8.00 10.10 10.55 9,239 155.00 quote 0.25 0.01 308.00 0.21 0.29 9,961
quote 5.45 -1.40 30.00 5.45 5.95 4,939 160.00 quote 0.57 -0.02 1,191 0.57 0.70 31,209
quote 2.15 -0.94 281.00 1.77 2.22 7,047 165.00 quote 2.12 0.34 956.00 1.72 2.16 2,545
165.09 Current price as of 4/08/2020 04:00:00 PM
quote 0.61 -0.48 887.00 0.58 0.71 21,625 170.00 quote 5.52 0.60 135.00 5.40 5.75 8,925
quote 0.18 -0.22 347.00 0.05 0.21 30,611 175.00 quote 11.17 3.82 3.00 9.65 10.40 150.00
quote 0.09 -0.08 179.00 0.07 0.12 17,412 180.00 quote 15.00 -0.84 32.00 14.80 15.25 138.00
quote 0.03 -0.08 66.00 0.00 0.13 9,052 185.00 quote 43.00 0.00 0.00 19.45 20.65 55.00
quote 0.03 -0.03 4.00 0.00 0.10 977.00 190.00 quote 22.03 0.00 0.00 24.65 25.65 26.00
quote 0.11 0.01 1.00 0.01 0.04 1,878 195.00 quote 38.05 0.00 0.00 29.45 30.50 1.00
quote 0.03 0.02 4.00 0.01 0.02 927.00 200.00 quote 31.24 0.00 1.00 34.40 35.55 2.00
quote 0.01 -0.01 2.00 0.01 0.02 1,323 205.00 quote 42.35 0.00 0.00 39.35 40.35 5.00
quote 0.05 -0.03 17.00 0.00 0.01 1,202 210.00 quote 0.00 0.00 0.00 44.50 45.35

May, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.