NasdaqGM - Delayed Quote • USD
iShares 20+ Year Treasury Bond ETF (TLT)
At close: 4:00 PM EDT
After hours: 5:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424C00100000 | 4/12/2024 3:23 PM | 2024-04-24 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 6 | 59.38% |
| TLT240426C00100000 | 4/22/2024 1:54 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,058 | 45.31% |
| TLT240501C00100000 | 4/18/2024 4:47 PM | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 40 | 29.69% |
| TLT240503C00100000 | 4/23/2024 7:35 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 161 | 4,090 | 27.34% |
| TLT240510C00100000 | 4/22/2024 6:13 PM | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 119 | 23.05% |
| TLT240517C00100000 | 4/23/2024 7:46 PM | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 59 | 25,523 | 20.70% |
| TLT240524C00100000 | 4/22/2024 5:48 PM | 2024-05-24 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 15 | 139 | 19.14% |
| TLT240531C00100000 | 4/23/2024 2:43 PM | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 12 | 48 | 17.97% |
| TLT240621C00100000 | 4/23/2024 7:49 PM | 2024-06-21 | 0.10 | 0.09 | 0.10 | 0.01 | 11.11% | 207 | 24,215 | 16.31% |
| TLT240628C00100000 | 4/23/2024 7:47 PM | 2024-06-28 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 15 | 3,636 | 16.50% |
| TLT240719C00100000 | 4/23/2024 7:55 PM | 2024-07-19 | 0.22 | 0.22 | 0.23 | 0.00 | 0.00% | 759 | 17,242 | 16.04% |
| TLT240816C00100000 | 4/23/2024 6:42 PM | 2024-08-16 | 0.39 | 0.35 | 0.38 | 0.00 | 0.00% | 149 | 14,753 | 15.82% |
| TLT240920C00100000 | 4/23/2024 6:01 PM | 2024-09-20 | 0.64 | 0.57 | 0.62 | 0.01 | 1.59% | 93 | 5,022 | 15.93% |
| TLT240930C00100000 | 4/23/2024 6:28 PM | 2024-09-30 | 0.68 | 0.64 | 0.69 | -0.02 | -2.86% | 46 | 1,945 | 15.94% |
| TLT241018C00100000 | 4/23/2024 7:37 PM | 2024-10-18 | 0.79 | 0.76 | 0.81 | 0.00 | 0.00% | 23 | 4,221 | 15.93% |
| TLT241115C00100000 | 4/23/2024 7:27 PM | 2024-11-15 | 1.05 | 1.03 | 1.09 | -0.05 | -4.55% | 66 | 6,189 | 16.43% |
| TLT241220C00100000 | 4/23/2024 7:32 PM | 2024-12-20 | 1.29 | 1.26 | 1.33 | -0.05 | -3.73% | 186 | 8,563 | 16.37% |
| TLT241231C00100000 | 4/23/2024 6:27 PM | 2024-12-31 | 1.41 | 1.31 | 1.39 | 0.02 | 1.44% | 25 | 1,445 | 16.29% |
| TLT250117C00100000 | 4/23/2024 7:49 PM | 2025-01-17 | 1.50 | 1.50 | 1.56 | -0.05 | -3.23% | 697 | 51,865 | 16.52% |
| TLT250221C00100000 | 4/19/2024 3:26 PM | 2025-02-21 | 1.90 | 1.70 | 1.79 | 0.00 | 0.00% | 4 | 498 | 16.46% |
| TLT250321C00100000 | 4/22/2024 6:33 PM | 2025-03-21 | 1.97 | 1.92 | 2.00 | 0.00 | 0.00% | 4 | 1,247 | 16.53% |
| TLT250331C00100000 | 4/23/2024 7:21 PM | 2025-03-31 | 2.12 | 2.03 | 2.14 | -0.01 | -0.47% | 25 | 294 | 16.79% |
| TLT250417C00100000 | 4/23/2024 5:07 PM | 2025-04-17 | 2.35 | 2.11 | 2.30 | 0.12 | 5.38% | 27 | 40 | 16.93% |
| TLT260116C00100000 | 4/23/2024 7:59 PM | 2026-01-16 | 4.40 | 4.30 | 4.50 | 0.00 | 0.00% | 77 | 11,722 | 18.03% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426P00100000 | 4/4/2024 7:38 PM | 2024-04-26 | 7.45 | 10.95 | 11.05 | 0.00 | 0.00% | 41 | 0 | 51.95% |
| TLT240501P00100000 | 4/22/2024 2:46 PM | 2024-05-01 | 11.25 | 11.10 | 11.20 | 0.00 | 0.00% | 3 | 14 | 50.20% |
| TLT240503P00100000 | 4/19/2024 5:10 PM | 2024-05-03 | 11.15 | 11.10 | 11.25 | 0.00 | 0.00% | 3 | 3 | 47.56% |
| TLT240517P00100000 | 4/23/2024 5:54 PM | 2024-05-17 | 10.90 | 11.10 | 11.25 | -0.40 | -3.54% | 1 | 67 | 31.54% |
| TLT240531P00100000 | 4/19/2024 1:31 PM | 2024-05-31 | 10.77 | 11.10 | 11.25 | 0.00 | 0.00% | 1 | 46 | 25.24% |
| TLT240621P00100000 | 4/23/2024 5:01 PM | 2024-06-21 | 10.75 | 11.10 | 11.25 | -0.45 | -4.02% | 5 | 6,159 | 20.36% |
| TLT240628P00100000 | 4/23/2024 1:52 PM | 2024-06-28 | 10.95 | 11.10 | 11.25 | -0.02 | -0.18% | 1 | 274 | 19.29% |
| TLT240719P00100000 | 4/23/2024 1:58 PM | 2024-07-19 | 10.82 | 11.10 | 11.25 | -0.28 | -2.52% | 5 | 2,472 | 16.85% |
| TLT240816P00100000 | 4/19/2024 7:15 PM | 2024-08-16 | 11.14 | 11.15 | 11.30 | 0.00 | 0.00% | 20 | 1,097 | 15.28% |
| TLT240920P00100000 | 4/23/2024 2:23 PM | 2024-09-20 | 10.94 | 11.20 | 11.35 | -0.37 | -3.27% | 1 | 941 | 13.89% |
| TLT240930P00100000 | 4/16/2024 3:09 PM | 2024-09-30 | 11.70 | 11.20 | 11.40 | 0.00 | 0.00% | 11 | 180 | 13.92% |
| TLT241018P00100000 | 4/16/2024 3:13 PM | 2024-10-18 | 11.83 | 11.25 | 11.40 | 0.00 | 0.00% | 2 | 170 | 13.20% |
| TLT241115P00100000 | 4/15/2024 5:37 PM | 2024-11-15 | 11.60 | 11.35 | 11.55 | 0.00 | 0.00% | 1 | 122 | 13.37% |
| TLT241220P00100000 | 4/18/2024 1:55 PM | 2024-12-20 | 11.50 | 11.45 | 11.65 | 0.00 | 0.00% | 5 | 291 | 12.99% |
| TLT241231P00100000 | 4/23/2024 2:47 PM | 2024-12-31 | 11.35 | 11.50 | 11.70 | -0.25 | -2.16% | 9 | 969 | 12.99% |
| TLT250117P00100000 | 4/22/2024 5:28 PM | 2025-01-17 | 11.69 | 11.50 | 11.75 | 0.00 | 0.00% | 100 | 9,433 | 12.85% |
| TLT250221P00100000 | 4/23/2024 3:46 PM | 2025-02-21 | 11.55 | 11.65 | 11.85 | -0.46 | -3.83% | 1 | 26 | 12.59% |
| TLT250321P00100000 | 4/16/2024 4:45 PM | 2025-03-21 | 12.40 | 11.70 | 11.95 | 0.00 | 0.00% | 10 | 119 | 12.51% |
| TLT250331P00100000 | 4/5/2024 7:09 PM | 2025-03-31 | 9.72 | 11.75 | 12.00 | 0.00 | 0.00% | 5 | 10 | 12.54% |
| TLT260116P00100000 | 4/22/2024 1:33 PM | 2026-01-16 | 13.30 | 12.60 | 13.55 | 0.00 | 0.00% | 6 | 1,437 | 13.51% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
QQQ Invesco QQQ Trust
425.07
+1.49%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%