NasdaqGM - Nasdaq Real Time Price • USD
iShares 20+ Year Treasury Bond ETF (TLT)
As of 3:58 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240426C00096000 | 4/25/2024 7:39 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,689 | 62.50% |
TLT240501C00096000 | 4/25/2024 4:51 PM | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 236 | 251 | 27.74% |
TLT240503C00096000 | 4/26/2024 5:54 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 441 | 4,211 | 24.22% |
TLT240510C00096000 | 4/26/2024 5:54 PM | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 60 | 312 | 20.51% |
TLT240517C00096000 | 4/26/2024 7:12 PM | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 184 | 21,420 | 18.36% |
TLT240524C00096000 | 4/26/2024 7:38 PM | 2024-05-24 | 0.06 | 0.05 | 0.07 | 0.01 | 25.00% | 8 | 1,079 | 16.99% |
TLT240531C00096000 | 4/26/2024 3:43 PM | 2024-05-31 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 5 | 111 | 15.63% |
TLT240621C00096000 | 4/26/2024 7:03 PM | 2024-06-21 | 0.21 | 0.20 | 0.21 | 0.02 | 10.53% | 172 | 26,049 | 15.33% |
TLT240628C00096000 | 4/26/2024 7:30 PM | 2024-06-28 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17% | 51 | 2,628 | 15.14% |
TLT240719C00096000 | 4/26/2024 7:37 PM | 2024-07-19 | 0.40 | 0.39 | 0.42 | -0.01 | -2.44% | 16 | 2,344 | 15.19% |
TLT240816C00096000 | 4/25/2024 7:19 PM | 2024-08-16 | 0.67 | 0.64 | 0.67 | 0.03 | 4.69% | 11 | 962 | 15.32% |
TLT240920C00096000 | 4/26/2024 1:51 PM | 2024-09-20 | 1.04 | 0.96 | 1.02 | 0.09 | 9.47% | 1 | 824 | 15.65% |
TLT240930C00096000 | 4/26/2024 1:38 PM | 2024-09-30 | 1.12 | 1.05 | 1.11 | 0.12 | 12.00% | 2 | 1,781 | 15.67% |
TLT241018C00096000 | 4/25/2024 1:38 PM | 2024-10-18 | 1.12 | 1.21 | 1.27 | 0.00 | 0.00% | 2 | 1,011 | 15.71% |
TLT241115C00096000 | 4/26/2024 5:07 PM | 2024-11-15 | 1.59 | 1.56 | 1.64 | 0.09 | 6.00% | 15 | 1,209 | 16.35% |
TLT241220C00096000 | 4/25/2024 4:46 PM | 2024-12-20 | 1.92 | 1.87 | 1.94 | 0.11 | 6.08% | 3 | 2,651 | 16.36% |
TLT241231C00096000 | 4/25/2024 2:43 PM | 2024-12-31 | 1.85 | 1.95 | 2.03 | 0.00 | 0.00% | 10 | 264 | 16.36% |
TLT250117C00096000 | 4/26/2024 4:43 PM | 2025-01-17 | 2.17 | 2.12 | 2.20 | 0.13 | 6.37% | 5 | 5,754 | 16.49% |
TLT250221C00096000 | 4/24/2024 2:07 PM | 2025-02-21 | 2.50 | 2.41 | 2.53 | 0.00 | 0.00% | 1 | 822 | 16.67% |
TLT250321C00096000 | 4/18/2024 4:15 PM | 2025-03-21 | 2.98 | 2.63 | 2.77 | 0.00 | 0.00% | 13 | 113 | 16.74% |
TLT250331C00096000 | 4/17/2024 6:31 PM | 2025-03-31 | 3.35 | 2.72 | 2.88 | 0.00 | 0.00% | 154 | 259 | 16.85% |
TLT250417C00096000 | 4/25/2024 2:27 PM | 2025-04-17 | 2.77 | 2.86 | 3.00 | 0.00 | 0.00% | 1 | 131 | 16.82% |
TLT260116C00096000 | 4/25/2024 2:27 PM | 2026-01-16 | 5.10 | 5.15 | 5.50 | 0.00 | 0.00% | 22 | 631 | 18.33% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TLT240426P00096000 | 4/25/2024 7:42 PM | 2024-04-26 | 8.15 | 7.70 | 7.80 | 0.00 | 0.00% | 90 | 36 | 62.50% |
TLT240501P00096000 | 4/25/2024 5:09 PM | 2024-05-01 | 7.80 | 7.95 | 8.05 | -0.65 | -7.69% | 12 | 41 | 52.15% |
TLT240503P00096000 | 4/24/2024 7:01 PM | 2024-05-03 | 7.97 | 8.00 | 8.05 | 0.02 | 0.25% | 10 | 764 | 45.12% |
TLT240510P00096000 | 4/26/2024 6:09 PM | 2024-05-10 | 8.00 | 8.00 | 8.05 | 1.10 | 15.94% | 26 | 206 | 32.96% |
TLT240517P00096000 | 4/26/2024 5:36 PM | 2024-05-17 | 8.05 | 8.00 | 8.05 | -0.42 | -4.96% | 124 | 4,582 | 27.25% |
TLT240524P00096000 | 4/22/2024 4:39 PM | 2024-05-24 | 7.15 | 7.95 | 8.10 | 0.00 | 0.00% | 2 | 16 | 24.76% |
TLT240531P00096000 | 4/11/2024 1:30 PM | 2024-05-31 | 6.75 | 8.00 | 8.10 | 0.00 | 0.00% | - | 1 | 22.22% |
TLT240621P00096000 | 4/26/2024 5:36 PM | 2024-06-21 | 8.05 | 8.00 | 8.10 | -0.43 | -5.07% | 104 | 1,488 | 17.65% |
TLT240628P00096000 | 4/24/2024 4:25 PM | 2024-06-28 | 8.05 | 8.00 | 8.10 | 0.00 | 0.00% | 47 | 571 | 16.68% |
TLT240719P00096000 | 4/26/2024 3:24 PM | 2024-07-19 | 8.11 | 8.05 | 8.15 | -0.47 | -5.48% | 8 | 1,280 | 15.04% |
TLT240816P00096000 | 4/26/2024 2:11 PM | 2024-08-16 | 8.00 | 8.20 | 8.30 | 0.23 | 2.96% | 10 | 692 | 14.39% |
TLT240920P00096000 | 4/24/2024 4:40 PM | 2024-09-20 | 8.36 | 8.35 | 8.50 | 0.00 | 0.00% | 17 | 209 | 13.99% |
TLT240930P00096000 | 4/3/2024 1:30 PM | 2024-09-30 | 5.95 | 8.35 | 8.50 | 0.00 | 0.00% | 1 | 88 | 13.54% |
TLT241018P00096000 | 4/26/2024 4:26 PM | 2024-10-18 | 8.53 | 8.50 | 8.60 | -0.70 | -7.58% | 1 | 167 | 13.43% |
TLT241115P00096000 | 4/24/2024 1:45 PM | 2024-11-15 | 8.57 | 8.70 | 8.85 | 0.00 | 0.00% | 2 | 1,146 | 13.79% |
TLT241220P00096000 | 4/23/2024 6:53 PM | 2024-12-20 | 8.45 | 8.95 | 9.10 | 0.00 | 0.00% | 1 | 1,345 | 13.89% |
TLT241231P00096000 | 4/22/2024 4:26 PM | 2024-12-31 | 8.45 | 8.95 | 9.15 | 0.00 | 0.00% | 2 | 128 | 13.80% |
TLT250117P00096000 | 4/25/2024 3:59 PM | 2025-01-17 | 9.40 | 9.00 | 9.25 | 0.00 | 0.00% | 4 | 6,240 | 13.77% |
TLT250221P00096000 | 4/17/2024 7:08 PM | 2025-02-21 | 8.35 | 9.15 | 9.40 | 0.00 | 0.00% | 5 | 23 | 13.53% |
TLT250321P00096000 | 4/16/2024 7:54 PM | 2025-03-21 | 9.19 | 9.30 | 9.55 | 0.00 | 0.00% | 2 | 72 | 13.48% |
TLT250331P00096000 | 4/16/2024 7:58 PM | 2025-03-31 | 9.22 | 9.35 | 9.60 | 0.00 | 0.00% | 1 | 7 | 13.45% |
TLT260116P00096000 | 4/18/2024 5:06 PM | 2026-01-16 | 10.55 | 10.65 | 11.25 | 0.00 | 0.00% | 6 | 396 | 13.87% |
Related Tickers
CQQQ Invesco China Technology ETF
34.04
+3.86%
CNXT VanEck ChiNext ETF
23.17
+3.31%
QLD ProShares Ultra QQQ
81.92
+3.23%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.36
+2.86%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
EZA iShares MSCI South Africa ETF
40.03
+2.59%
SMH VanEck Semiconductor ETF
217.70
+2.59%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.46
+2.31%
FLLA Franklin FTSE Latin America ETF
22.98
+2.20%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.79
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
68.38
+2.22%
FLJH Franklin FTSE Japan Hedged ETF
31.10
+2.21%
PSI Invesco Semiconductors ETF
54.60
+2.19%
DXJ WisdomTree Japan Hedged Equity Fund
108.01
+2.25%
IYW iShares U.S. Technology ETF
131.01
+2.19%
TUR iShares MSCI Turkey ETF
39.58
+2.12%
ONEQ Fidelity Nasdaq Composite Index ETF
62.74
+2.03%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
TMFC Motley Fool 100 Index ETF
48.45
+1.99%
FTXL First Trust Nasdaq Semiconductor ETF
87.22
+2.11%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.08
+2.06%
SOXX iShares Semiconductor ETF
216.87
+2.10%
NULG Nuveen ESG Large-Cap Growth ETF
74.07
+1.97%
IVW iShares S&P 500 Growth ETF
82.60
+2.01%
IWY iShares Russell Top 200 Growth ETF
190.57
+2.00%
SCHG Schwab U.S. Large-Cap Growth ETF
90.60
+1.97%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.55
+1.97%
XSD SPDR S&P Semiconductor ETF
224.73
+1.86%
PSCT Invesco S&P SmallCap Information Technology ETF
44.37
+1.55%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.92
+1.89%
MGK Vanguard Mega Cap Growth Index Fund
277.97
+1.89%
IUSG iShares Core S&P U.S. Growth ETF
114.44
+1.89%
IWF iShares Russell 1000 Growth ETF
328.05
+1.86%
FLN First Trust Latin America AlphaDEX Fund
19.74
+1.86%
VUG Vanguard Growth Index Fund ETF Shares
335.40
+1.89%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.95
+1.86%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.40
+1.81%
QTUM Defiance Quantum ETF
58.42
+1.85%
BOUT Innovator IBD Breakout Opportunities ETF
34.19
+1.75%
IOO iShares Global 100 ETF
88.60
+1.72%
VGT Vanguard Information Technology Index Fund ETF Shares
504.10
+1.75%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
GXG Global X MSCI Colombia ETF
25.52
+1.67%
ILCG iShares Morningstar Growth ETF
73.49
+1.70%
CNRG SPDR Kensho Clean Power ETF
58.93
+1.65%
FTEC Fidelity MSCI Information Technology Index ETF
149.81
+1.59%
XLG Invesco S&P 500 Top 50 ETF
41.20
+1.64%
QQQ Invesco QQQ Trust
431.31
+1.62%
CNYA iShares MSCI China A ETF
26.39
+1.62%
DSI iShares MSCI KLD 400 Social ETF
97.73
+1.52%
EWW iShares MSCI Mexico ETF
66.86
+1.61%
EPU iShares MSCI Peru ETF
41.10
+1.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.27
+1.58%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
IXN iShares Global Tech ETF
71.80
+1.48%
FV First Trust Dorsey Wright Focus 5 ETF
54.66
+1.52%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
SPHQ Invesco S&P 500 Quality ETF
59.37
+1.40%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
BLOK Amplify Transformational Data Sharing ETF
32.76
+1.39%
HEDJ WisdomTree Europe Hedged Equity Fund
47.78
+1.36%
OEF iShares S&P 100 ETF
241.57
+1.36%
MGC Vanguard Mega Cap Index Fund
182.26
+1.29%
LIT Global X Lithium & Battery Tech ETF
42.76
+1.32%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.67
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.52
+1.25%
SPMO Invesco S&P 500 Momentum ETF
76.98
+1.14%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
CIBR First Trust NASDAQ Cybersecurity ETF
54.87
+1.27%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.68
+1.25%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.35
+1.25%
XHB SPDR S&P Homebuilders ETF
103.78
+1.27%
ITB iShares U.S. Home Construction ETF
105.73
+1.26%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.18
+1.24%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
RTH VanEck Retail ETF
201.01
+1.22%
XAR SPDR S&P Aerospace & Defense ETF
136.32
+1.28%
IWL iShares Russell Top 200 ETF
123.84
+1.18%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.67
+1.23%
PBUS Invesco MSCI USA ETF
51.00
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.16%
XLK Technology Select Sector SPDR Fund
199.86
+1.14%
CEFS Saba Closed-End Funds ETF
19.85
+1.02%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.75
+1.13%
SPEM SPDR Portfolio Emerging Markets ETF
36.56
+1.12%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.24
+1.11%
PEXL Pacer US Export Leaders ETF
47.77
+1.34%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
EWT iShares MSCI Taiwan ETF
47.08
+1.15%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.29%
GAA Cambria Global Asset Allocation ETF
28.76
+1.09%
VV Vanguard Large Cap Index Fund
233.46
+1.05%