NasdaqGM - Delayed Quote • USD
iShares 20+ Year Treasury Bond ETF (TLT)
At close: April 22 at 4:00 PM EDT
Pre-Market: 6:55 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424C00079000 | 4/22/2024 5:41 PM | 79 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| TLT240424C00080000 | 4/19/2024 7:09 PM | 80 | 9.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 30 | 0.00% |
| TLT240424C00081000 | 4/12/2024 6:00 PM | 81 | 9.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TLT240424C00083000 | 4/16/2024 4:36 PM | 83 | 5.46 | 0.00 | 0.00 | 0.00 | 0.00% | - | 9 | 0.00% |
| TLT240424C00084000 | 4/17/2024 5:26 PM | 84 | 5.17 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| TLT240424C00085000 | 4/22/2024 3:20 PM | 85 | 3.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 0.00% |
| TLT240424C00086000 | 4/22/2024 7:09 PM | 86 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 41 | 0.00% |
| TLT240424C00087000 | 4/22/2024 7:54 PM | 87 | 2.07 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 167 | 0.00% |
| TLT240424C00088000 | 4/22/2024 7:29 PM | 88 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2,208 | 1,608 | 0.00% |
| TLT240424C00089000 | 4/22/2024 7:58 PM | 89 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1,585 | 3,444 | 0.03% |
| TLT240424C00090000 | 4/22/2024 7:59 PM | 90 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4,393 | 10,550 | 3.13% |
| TLT240424C00091000 | 4/22/2024 7:59 PM | 91 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,557 | 5,929 | 6.25% |
| TLT240424C00092000 | 4/22/2024 7:56 PM | 92 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 586 | 4,566 | 12.50% |
| TLT240424C00093000 | 4/22/2024 5:16 PM | 93 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 597 | 12.50% |
| TLT240424C00094000 | 4/22/2024 7:55 PM | 94 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 685 | 25.00% |
| TLT240424C00095000 | 4/19/2024 7:34 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 267 | 416 | 25.00% |
| TLT240424C00096000 | 4/19/2024 1:59 PM | 96 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 324 | 25.00% |
| TLT240424C00097000 | 4/16/2024 3:50 PM | 97 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 26 | 25.00% |
| TLT240424C00098000 | 4/12/2024 7:52 PM | 98 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 25.00% |
| TLT240424C00099000 | 4/19/2024 1:30 PM | 99 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 100 | 25.00% |
| TLT240424C00100000 | 4/12/2024 3:23 PM | 100 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 6 | 50.00% |
| TLT240424C00101000 | 4/12/2024 7:50 PM | 101 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 11 | 50.00% |
| TLT240424C00104000 | 4/16/2024 3:08 PM | 104 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 50.00% |
| TLT240424C00105000 | 4/9/2024 5:22 PM | 105 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 50.00% |
| TLT240424C00110000 | 4/18/2024 5:59 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424P00077000 | 4/17/2024 2:03 PM | 77 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| TLT240424P00079000 | 4/16/2024 1:59 PM | 79 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| TLT240424P00080000 | 4/15/2024 5:59 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 25.00% |
| TLT240424P00081000 | 4/11/2024 5:06 PM | 81 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| TLT240424P00082000 | 4/19/2024 5:16 PM | 82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| TLT240424P00083000 | 4/19/2024 5:16 PM | 83 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 316 | 25.00% |
| TLT240424P00084000 | 4/22/2024 1:40 PM | 84 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 338 | 25.00% |
| TLT240424P00085000 | 4/22/2024 5:56 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1,970 | 12.50% |
| TLT240424P00086000 | 4/22/2024 5:31 PM | 86 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 1,425 | 12.50% |
| TLT240424P00087000 | 4/22/2024 7:53 PM | 87 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 357 | 3,366 | 6.25% |
| TLT240424P00088000 | 4/22/2024 7:59 PM | 88 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1,758 | 10,037 | 6.25% |
| TLT240424P00089000 | 4/22/2024 7:48 PM | 89 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2,777 | 6,961 | 0.03% |
| TLT240424P00090000 | 4/22/2024 7:56 PM | 90 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 447 | 0.00% |
| TLT240424P00091000 | 4/22/2024 7:27 PM | 91 | 1.99 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 36 | 0.00% |
| TLT240424P00092000 | 4/19/2024 7:45 PM | 92 | 2.93 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 3 | 0.00% |
| TLT240424P00093000 | 4/18/2024 5:52 PM | 93 | 4.29 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1 | 0.00% |
| TLT240424P00094000 | 4/22/2024 1:47 PM | 94 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TLT240424P00095000 | 4/22/2024 2:36 PM | 95 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 2 | 0.00% |
| TLT240424P00096000 | 4/16/2024 3:30 PM | 96 | 7.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TLT240424P00097000 | 4/16/2024 3:30 PM | 97 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TLT240424P00099000 | 4/11/2024 5:01 PM | 99 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%