NYSEArca - Delayed Quote USD
iShares 10-20 Year Treasury Bond ETF (TLH)
97.73
+0.44
+(0.45%)
At close: May 22 at 4:00:00 PM EDT
97.80
+0.07
+(0.07%)
After hours: May 22 at 7:47:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH250620C00085000 | 3/19/2025 2:43 PM | 85 | 18.66 | 15.60 | 18.00 | 0.00 | 0.00% | 1 | 0 | 88.40% |
| TLH250620C00090000 | 5/19/2025 11:38 AM | 90 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TLH250620C00095000 | 3/19/2025 2:37 PM | 95 | 8.70 | 6.10 | 6.40 | 0.00 | 0.00% | 1 | 3 | 45.39% |
| TLH250620C00096000 | 3/19/2025 2:37 PM | 96 | 7.80 | 3.20 | 7.50 | 0.00 | 0.00% | 1 | 1 | 60.64% |
| TLH250620C00097000 | 5/22/2025 1:42 PM | 97 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TLH250620C00098000 | 5/21/2025 3:43 PM | 98 | 1.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.39% |
| TLH250620C00099000 | 5/22/2025 11:48 AM | 99 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 1.56% |
| TLH250620C00100000 | 5/22/2025 2:49 PM | 100 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 1.56% |
| TLH250620C00101000 | 5/22/2025 3:05 PM | 101 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 3.13% |
| TLH250620C00102000 | 5/22/2025 9:56 AM | 102 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| TLH250620C00103000 | 5/19/2025 2:54 PM | 103 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| TLH250620C00104000 | 5/19/2025 12:13 PM | 104 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| TLH250620C00105000 | 5/12/2025 11:35 AM | 105 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| TLH250620C00106000 | 5/19/2025 9:30 AM | 106 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| TLH250620C00107000 | 5/21/2025 9:49 AM | 107 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| TLH250620C00108000 | 5/21/2025 11:15 AM | 108 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 0 | 6.25% |
| TLH250620C00109000 | 5/1/2025 2:46 PM | 109 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| TLH250620C00110000 | 4/16/2025 1:26 PM | 110 | 0.31 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 25 | 23.44% |
| TLH250620C00111000 | 4/15/2025 12:36 PM | 111 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| TLH250620C00112000 | 4/16/2025 2:34 PM | 112 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 26.27% |
| TLH250620C00120000 | 4/7/2025 11:06 AM | 120 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| TLH250620C00125000 | 5/21/2025 1:56 PM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TLH250620C00130000 | 12/19/2024 10:30 AM | 130 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 51.37% |
| TLH250620C00145000 | 12/16/2024 1:24 PM | 145 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 0 | 57.81% |
| TLH250620C00150000 | 12/16/2024 1:23 PM | 150 | 0.09 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 102.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH250620P00085000 | 5/19/2025 9:33 AM | 85 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| TLH250620P00090000 | 5/19/2025 3:17 PM | 90 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| TLH250620P00095000 | 5/22/2025 1:14 PM | 95 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| TLH250620P00096000 | 5/21/2025 3:12 PM | 96 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 1.56% |
| TLH250620P00097000 | 5/21/2025 2:49 PM | 97 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.78% |
| TLH250620P00098000 | 5/21/2025 3:25 PM | 98 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TLH250620P00099000 | 5/20/2025 10:44 AM | 99 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TLH250620P00100000 | 5/20/2025 9:30 AM | 100 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TLH250620P00101000 | 5/7/2025 2:34 PM | 101 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TLH250620P00102000 | 5/21/2025 2:08 PM | 102 | 5.13 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TLH250620P00103000 | 5/21/2025 1:36 PM | 103 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TLH250620P00104000 | 3/19/2025 2:23 PM | 104 | 2.75 | 2.70 | 4.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| TLH250620P00105000 | 3/19/2025 2:36 PM | 105 | 3.30 | 5.20 | 5.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| TLH250620P00106000 | 4/8/2025 2:18 PM | 106 | 5.80 | 5.90 | 6.20 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| TLH250620P00107000 | 3/19/2025 2:37 PM | 107 | 4.70 | 4.90 | 9.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| TLH250620P00108000 | 3/19/2025 2:36 PM | 108 | 5.50 | 5.80 | 10.10 | 0.00 | 0.00% | - | 0 | 0.00% |
| TLH250620P00110000 | 3/19/2025 2:29 PM | 110 | 7.20 | 7.70 | 12.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TLH250620P00111000 | 3/19/2025 2:29 PM | 111 | 8.10 | 8.50 | 13.30 | 0.00 | 0.00% | - | 1 | 20.70% |
| TLH250620P00112000 | 3/19/2025 2:29 PM | 112 | 9.00 | 11.60 | 11.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| TLH250620P00113000 | 3/19/2025 2:25 PM | 113 | 10.00 | 10.10 | 15.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TLH250620P00114000 | 3/19/2025 2:29 PM | 114 | 10.90 | 11.10 | 16.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TLH250620P00116000 | 4/9/2025 1:18 PM | 116 | 16.10 | 13.80 | 18.10 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TLH250620P00125000 | 4/25/2025 9:59 AM | 125 | 23.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
22.35
+5.42%
QTUM Defiance Quantum ETF
86.92
+2.67%
CIBR First Trust NASDAQ Cybersecurity ETF
71.52
+1.22%
TUR iShares MSCI Turkey ETF
31.70
+0.89%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.47
+0.84%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.03
+0.81%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
72.40
+0.75%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.46
+0.73%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.52
+0.70%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
153.77
+0.63%
WTMF WisdomTree Managed Futures Strategy Fund
34.70
+0.62%
AADR AdvisorShares Dorsey Wright ADR ETF
79.57
+0.57%
RFV Invesco S&P MidCap 400 Pure Value ETF
115.21
+0.56%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.20
+0.56%
IDX VanEck Indonesia Index ETF
14.66
+0.55%
IGV iShares Expanded Tech-Software Sector ETF
102.71
+0.53%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
86.17
+0.49%
IGEB iShares Investment Grade Systematic Bond ETF
44.31
+0.48%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.56
+0.43%
IBD Inspire Corporate Bond ETF
23.67
+0.42%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
94.99
+0.40%
KORP American Century Diversified Corporate Bond ETF
45.81
+0.39%
LGOV First Trust Long Duration Opportunities ETF
20.81
+0.39%
EVX VanEck Environmental Services ETF
37.03
+0.38%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.61
+0.38%
IEF iShares 7-10 Year Treasury Bond ETF
93.50
+0.38%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.69
+0.37%
QLD ProShares Ultra QQQ
102.90
+0.37%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.92
+0.37%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
265.71
+0.37%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.81
+0.36%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.03
+0.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
101.60
+0.35%
MGK Vanguard Mega Cap Growth Index Fund
341.09
+0.34%
BIV Vanguard Intermediate-Term Bond Index Fund
75.60
+0.33%
FTSD Franklin Short Duration U.S. Government ETF
90.59
+0.32%
NULG Nuveen ESG Large-Cap Growth ETF
87.81
+0.32%
AOK iShares Core 30/70 Conservative Allocation ETF
37.92
+0.32%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.52
+0.31%
IWY iShares Russell Top 200 Growth ETF
229.60
+0.31%
SCHP Schwab U.S. TIPS ETF
26.30
+0.31%
FALN iShares Fallen Angels USD Bond ETF
26.33
+0.30%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
46.00
+0.30%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.12
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.79
+0.30%
PCEF Invesco CEF Income Composite ETF
18.75
+0.29%
XNTK SPDR NYSE Technology ETF
216.16
+0.29%
VUG Vanguard Growth Index Fund ETF Shares
408.50
+0.28%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.73
+0.28%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.24
+0.28%
HEDJ WisdomTree Europe Hedged Equity Fund
50.10
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.47
+0.28%
IGM iShares Expanded Tech Sector ETF
101.86
+0.28%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.03
+0.27%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.33
+0.27%
IGRO iShares International Dividend Growth ETF
77.71
+0.26%
SCHG Schwab U.S. Large-Cap Growth ETF
27.24
+0.26%
IMTM iShares MSCI Intl Momentum Factor ETF
44.10
+0.25%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.45
+0.25%
ILCG iShares Morningstar Growth ETF
89.88
+0.25%
IVW iShares S&P 500 Growth ETF
102.19
+0.25%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.63
+0.24%
IWF iShares Russell 1000 Growth ETF
394.49
+0.24%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.02
+0.24%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.41
+0.24%
HYDB iShares High Yield Systematic Bond ETF
46.55
+0.24%
IYW iShares U.S. Technology ETF
157.07
+0.24%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.95
+0.23%
AUSF Global X Adaptive U.S. Factor ETF
43.35
+0.23%
IUSG iShares Core S&P U.S. Growth ETF
139.91
+0.23%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
44.78
+0.22%
IDMO Invesco S&P International Developed Momentum ETF
49.33
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.81
+0.22%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.34
+0.22%
EPU iShares MSCI Peru ETF
45.76
+0.22%
IEI iShares 3-7 Year Treasury Bond ETF
117.37
+0.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.57
+0.21%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.30
+0.21%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.49
+0.21%
JMBS Janus Henderson Mortgage-Backed Securities ETF
43.98
+0.21%
GVIP Goldman Sachs Hedge Industry VIP ETF
129.26
+0.20%
ONEQ Fidelity Nasdaq Composite Index ETF
74.47
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
179.23
+0.20%
IWP iShares Russell Mid-Cap Growth ETF
130.84
+0.20%
AIQ Global X Artificial Intelligence & Technology ETF
40.30
+0.20%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
91.68
+0.20%
BAB Invesco Taxable Municipal Bond ETF
25.74
+0.19%
EUFN iShares MSCI Europe Financials ETF
31.75
+0.19%
CMBS iShares CMBS ETF
48.06
+0.19%
QQQ Invesco QQQ Trust
514.00
+0.19%
YLD Principal Active High Yield ETF
18.91
+0.19%
UITB VictoryShares Core Intermediate Bond ETF
46.05
+0.18%
TMFC Motley Fool 100 Index ETF
60.41
+0.18%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
368.45
+0.18%
AOM iShares Core 40/60 Moderate Allocation ETF
44.32
+0.18%
FBND Fidelity Total Bond ETF
44.91
+0.18%
SPMO Invesco S&P 500 Momentum ETF
103.19
+0.17%
DSI iShares ESG MSCI KLD 400 ETF
109.76
+0.17%