NasdaqGM - Delayed Quote • USD
iShares 20+ Year Treasury Bond ETF (TLT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501C00078000 | 4/24/2024 3:00 PM | 78 | 10.25 | 10.20 | 10.35 | 0.00 | 0.00% | 1 | 5 | 57.03% |
| TLT240501C00082000 | 4/25/2024 5:23 PM | 82 | 5.79 | 6.20 | 6.35 | 0.00 | 0.00% | 1 | 6 | 45.70% |
| TLT240501C00085000 | 4/26/2024 7:20 PM | 85 | 3.29 | 3.20 | 3.35 | 0.41 | 14.24% | 14 | 19 | 27.25% |
| TLT240501C00087000 | 4/26/2024 7:47 PM | 87 | 1.35 | 1.35 | 1.40 | 0.21 | 18.42% | 596 | 942 | 15.92% |
| TLT240501C00088000 | 4/26/2024 7:59 PM | 88 | 0.62 | 0.61 | 0.64 | 0.05 | 8.77% | 4,676 | 8,118 | 13.87% |
| TLT240501C00089000 | 4/26/2024 7:59 PM | 89 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 11,733 | 12,216 | 13.53% |
| TLT240501C00090000 | 4/26/2024 7:59 PM | 90 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 3,810 | 1,293 | 14.45% |
| TLT240501C00091000 | 4/26/2024 7:59 PM | 91 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 314 | 2,617 | 17.38% |
| TLT240501C00092000 | 4/26/2024 7:05 PM | 92 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 62 | 1,153 | 20.70% |
| TLT240501C00093000 | 4/26/2024 7:29 PM | 93 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,275 | 542 | 22.66% |
| TLT240501C00094000 | 4/26/2024 4:18 PM | 94 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 51 | 26.56% |
| TLT240501C00095000 | 4/26/2024 2:50 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 890 | 30.47% |
| TLT240501C00096000 | 4/25/2024 4:51 PM | 96 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 236 | 251 | 34.38% |
| TLT240501C00097000 | 4/25/2024 2:32 PM | 97 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 64 | 37.50% |
| TLT240501C00098000 | 4/22/2024 1:43 PM | 98 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 15 | 41.41% |
| TLT240501C00099000 | 4/16/2024 5:26 PM | 99 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 5 | 44.53% |
| TLT240501C00100000 | 4/24/2024 1:42 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 40 | 48.44% |
| TLT240501C00106000 | 4/18/2024 1:45 PM | 106 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 20 | 62.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00079000 | 4/25/2024 2:04 PM | 79 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 102 | 112 | 43.75% |
| TLT240501P00080000 | 4/16/2024 7:38 PM | 80 | 0.15 | 0.00 | 0.01 | 0.00 | 0.00% | - | 7 | 39.06% |
| TLT240501P00082000 | 4/25/2024 6:25 PM | 82 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 523 | 30.47% |
| TLT240501P00083000 | 4/26/2024 7:30 PM | 83 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 120 | 367 | 25.78% |
| TLT240501P00084000 | 4/26/2024 7:30 PM | 84 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 194 | 1,084 | 21.49% |
| TLT240501P00085000 | 4/26/2024 7:29 PM | 85 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 4,812 | 5,715 | 20.31% |
| TLT240501P00086000 | 4/26/2024 7:55 PM | 86 | 0.07 | 0.06 | 0.07 | -0.16 | -69.57% | 4,152 | 1,836 | 18.36% |
| TLT240501P00087000 | 4/26/2024 7:59 PM | 87 | 0.21 | 0.20 | 0.21 | -0.28 | -57.14% | 3,477 | 5,940 | 17.77% |
| TLT240501P00088000 | 4/26/2024 7:59 PM | 88 | 0.55 | 0.55 | 0.56 | -0.43 | -43.88% | 3,446 | 3,870 | 18.31% |
| TLT240501P00089000 | 4/26/2024 7:59 PM | 89 | 1.17 | 1.17 | 1.21 | -0.52 | -30.77% | 428 | 3,124 | 20.85% |
| TLT240501P00090000 | 4/26/2024 7:58 PM | 90 | 2.05 | 2.03 | 2.10 | -0.55 | -21.15% | 173 | 1,019 | 26.27% |
| TLT240501P00091000 | 4/26/2024 7:26 PM | 91 | 2.99 | 3.00 | 3.10 | -0.67 | -18.31% | 103 | 60 | 33.99% |
| TLT240501P00092000 | 4/26/2024 5:30 PM | 92 | 4.05 | 3.95 | 4.10 | 0.04 | 1.00% | 21 | 21 | 41.02% |
| TLT240501P00093000 | 4/24/2024 4:02 PM | 93 | 5.05 | 4.95 | 5.10 | 0.00 | 0.00% | 45 | 63 | 47.66% |
| TLT240501P00094000 | 4/26/2024 4:12 PM | 94 | 6.05 | 5.95 | 6.05 | 0.00 | 0.00% | 59 | 106 | 51.47% |
| TLT240501P00096000 | 4/25/2024 5:09 PM | 96 | 7.80 | 7.95 | 8.05 | -0.65 | -7.69% | 12 | 41 | 59.96% |
| TLT240501P00100000 | 4/26/2024 6:56 PM | 100 | 11.95 | 11.95 | 12.05 | 0.05 | 0.42% | 7 | 90 | 80.47% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%