NasdaqGM - Delayed Quote USD
iShares 20+ Year Treasury Bond ETF (TLT)
85.46
-0.57
(-0.66%)
At close: January 10 at 4:00:00 PM EST
85.53
+0.07
+(0.08%)
After hours: January 10 at 7:59:49 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250113C00079000 | 1/7/2025 12:40 PM | 79 | 7.15 | 6.50 | 6.70 | 7.15 | - | - | 1 | 102.54% |
| TLT250113C00080000 | 1/10/2025 1:08 PM | 80 | 5.51 | 5.50 | 5.70 | 5.51 | - | 1 | 1 | 89.65% |
| TLT250113C00080500 | 1/8/2025 2:04 PM | 80.5 | 5.15 | 5.00 | 5.20 | 5.15 | - | - | 5 | 83.20% |
| TLT250113C00081000 | 1/10/2025 9:50 AM | 81 | 4.55 | 4.50 | 4.65 | -0.42 | -8.45% | 100 | 81 | 72.85% |
| TLT250113C00082500 | 1/10/2025 10:25 AM | 82.5 | 3.25 | 3.05 | 3.15 | 3.25 | - | 1 | 0 | 56.25% |
| TLT250113C00083000 | 1/10/2025 1:20 PM | 83 | 2.37 | 2.55 | 2.65 | 2.37 | - | 32 | 10 | 54.30% |
| TLT250113C00083500 | 1/10/2025 3:09 PM | 83.5 | 1.93 | 2.06 | 2.14 | 1.93 | - | 30 | 13 | 45.90% |
| TLT250113C00084000 | 1/10/2025 4:03 PM | 84 | 1.57 | 1.57 | 1.67 | -0.54 | -25.59% | 61 | 175 | 40.43% |
| TLT250113C00084500 | 1/10/2025 3:37 PM | 84.5 | 0.95 | 1.12 | 1.18 | -0.41 | -30.15% | 672 | 27 | 32.52% |
| TLT250113C00085000 | 1/10/2025 4:03 PM | 85 | 0.68 | 0.70 | 0.73 | -0.57 | -45.60% | 1,478 | 1,597 | 26.07% |
| TLT250113C00085500 | 1/10/2025 4:14 PM | 85.5 | 0.37 | 0.36 | 0.38 | -0.65 | -63.73% | 4,627 | 629 | 22.36% |
| TLT250113C00086000 | 1/10/2025 4:14 PM | 86 | 0.16 | 0.16 | 0.17 | -0.45 | -73.77% | 5,883 | 947 | 21.29% |
| TLT250113C00086500 | 1/10/2025 4:08 PM | 86.5 | 0.06 | 0.06 | 0.07 | -0.34 | -85.00% | 3,683 | 1,951 | 21.49% |
| TLT250113C00087000 | 1/10/2025 4:14 PM | 87 | 0.02 | 0.02 | 0.03 | -0.22 | -91.67% | 2,008 | 4,677 | 22.66% |
| TLT250113C00087500 | 1/10/2025 3:55 PM | 87.5 | 0.01 | 0.01 | 0.02 | -0.16 | -94.12% | 1,381 | 2,794 | 26.17% |
| TLT250113C00088000 | 1/10/2025 4:04 PM | 88 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 838 | 1,354 | 27.34% |
| TLT250113C00088500 | 1/10/2025 2:30 PM | 88.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 5 | 645 | 32.03% |
| TLT250113C00089000 | 1/10/2025 3:41 PM | 89 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 140 | 912 | 35.94% |
| TLT250113C00089500 | 1/8/2025 3:45 PM | 89.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 47 | 84 | 40.63% |
| TLT250113C00090000 | 1/10/2025 10:20 AM | 90 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 96 | 1,567 | 45.31% |
| TLT250113C00090500 | 1/8/2025 4:12 PM | 90.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 312 | 318 | 48.44% |
| TLT250113C00091000 | 1/8/2025 3:57 PM | 91 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 806 | 916 | 53.13% |
| TLT250113C00091500 | 1/10/2025 2:30 PM | 91.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,203 | 53.13% |
| TLT250113C00092000 | 1/7/2025 2:37 PM | 92 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 245 | 177 | 56.25% |
| TLT250113C00092500 | 1/3/2025 3:58 PM | 92.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 27 | 59.38% |
| TLT250113C00093000 | 1/6/2025 3:58 PM | 93 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 121 | 62.50% |
| TLT250113C00094000 | 1/7/2025 12:17 PM | 94 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 522 | 68.75% |
| TLT250113C00095000 | 1/7/2025 9:38 AM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 632 | 78.13% |
| TLT250113C00096000 | 1/3/2025 10:01 AM | 96 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 205 | 84.38% |
| TLT250113C00098000 | 12/30/2024 9:30 AM | 98 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 110 | 96.88% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250113P00078000 | 12/30/2024 9:46 AM | 78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 68.75% |
| TLT250113P00080000 | 1/10/2025 3:03 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 33 | 50.00% |
| TLT250113P00081000 | 1/10/2025 11:07 AM | 81 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 89 | 46.88% |
| TLT250113P00082000 | 1/10/2025 1:27 PM | 82 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 739 | 37.50% |
| TLT250113P00082500 | 1/10/2025 3:58 PM | 82.5 | 0.01 | 0.00 | 0.01 | 0.01 | - | 394 | 1,405 | 32.81% |
| TLT250113P00083000 | 1/10/2025 4:04 PM | 83 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 564 | 1,724 | 28.13% |
| TLT250113P00083500 | 1/10/2025 4:00 PM | 83.5 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 171 | 1,485 | 25.78% |
| TLT250113P00084000 | 1/10/2025 4:02 PM | 84 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 5,192 | 1,558 | 22.27% |
| TLT250113P00084500 | 1/10/2025 4:06 PM | 84.5 | 0.06 | 0.04 | 0.05 | -0.09 | -60.00% | 637 | 573 | 18.56% |
| TLT250113P00085000 | 1/10/2025 4:14 PM | 85 | 0.11 | 0.11 | 0.13 | -0.12 | -52.17% | 4,604 | 558 | 17.19% |
| TLT250113P00085500 | 1/10/2025 4:14 PM | 85.5 | 0.27 | 0.27 | 0.29 | -0.08 | -22.86% | 2,457 | 567 | 15.14% |
| TLT250113P00086000 | 1/10/2025 4:12 PM | 86 | 0.59 | 0.56 | 0.58 | -0.06 | -9.23% | 480 | 845 | 11.52% |
| TLT250113P00086500 | 1/10/2025 3:58 PM | 86.5 | 1.09 | 0.93 | 1.00 | 0.27 | 32.93% | 216 | 291 | 0.00% |
| TLT250113P00087000 | 1/10/2025 4:13 PM | 87 | 1.47 | 1.38 | 1.48 | 0.34 | 30.09% | 33 | 308 | 0.00% |
| TLT250113P00087500 | 1/10/2025 11:33 AM | 87.5 | 1.98 | 1.86 | 1.97 | 0.05 | 2.59% | 55 | 226 | 0.00% |
| TLT250113P00088000 | 1/10/2025 3:38 PM | 88 | 2.67 | 2.36 | 2.47 | 0.34 | 14.59% | 37 | 187 | 0.00% |
| TLT250113P00088500 | 1/7/2025 9:59 AM | 88.5 | 1.98 | 2.86 | 2.97 | 0.00 | 0.00% | 1 | 31 | 0.00% |
| TLT250113P00089000 | 1/8/2025 9:32 AM | 89 | 3.60 | 3.35 | 3.50 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| TLT250113P00089500 | 1/6/2025 1:41 PM | 89.5 | 2.62 | 3.85 | 4.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| TLT250113P00090000 | 1/7/2025 3:38 PM | 90 | 4.02 | 4.35 | 4.50 | 0.00 | 0.00% | 502 | 0 | 0.00% |
| TLT250113P00090500 | 1/3/2025 11:40 AM | 90.5 | 2.92 | 4.85 | 5.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TLT250113P00091000 | 1/10/2025 1:06 PM | 91 | 5.50 | 5.35 | 5.50 | 1.60 | 41.03% | 5 | 3 | 0.00% |
| TLT250113P00099000 | 1/3/2025 3:42 PM | 99 | 11.80 | 13.35 | 13.50 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
DBC Invesco DB Commodity Index Tracking Fund
22.16
+2.69%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.42
+2.50%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.72
+2.49%
USCI United States Commodity Index Fund, LP
68.64
+2.09%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.20
+2.02%
UTES Virtus Reaves Utilities ETF
67.31
+1.97%
PXE Invesco Dynamic Energy Exploration & Production ETF
31.00
+1.24%
IAU iShares Gold Trust
50.78
+0.97%
GLD SPDR Gold Shares
248.21
+0.96%
COM Direxion Auspice Broad Commodity Strategy ETF
28.82
+0.94%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
94.20
+0.87%
RAAX VanEck Real Assets ETF
28.59
+0.49%
FTXN First Trust Nasdaq Oil & Gas ETF
29.80
+0.37%
RSPG Invesco S&P 500 Equal Weight Energy ETF
79.84
+0.44%
XLE The Energy Select Sector SPDR Fund
88.39
+0.41%
VDE Vanguard Energy Index Fund ETF Shares
125.02
+0.38%
FENY Fidelity MSCI Energy Index ETF
24.62
+0.29%
RTH VanEck Retail ETF
226.21
+0.05%
RING iShares MSCI Global Gold Miners ETF
29.92
+0.27%
RINF ProShares Inflation Expectations ETF
33.44
+0.25%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.42
+0.17%
IGHG ProShares Investment Grade—Interest Rate Hedged
78.33
+0.14%
NANR SPDR S&P North American Natural Resources ETF
52.59
+0.14%
VRIG Invesco Variable Rate Investment Grade ETF
25.16
+0.10%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
92.94
+0.08%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.80
+0.06%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.38
+0.06%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.76
+0.06%
FLTR VanEck IG Floating Rate ETF
25.48
+0.04%
IXC iShares Global Energy ETF
39.34
+0.03%
FLOT iShares Floating Rate Bond ETF
50.95
+0.02%
GSY Invesco Ultra Short Duration ETF
50.15
0.00%
PULS PGIM Ultra Short Bond ETF
49.61
0.00%
JPST JPMorgan Ultra-Short Income ETF
50.42
0.00%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.65
-0.02%
VNLA Janus Henderson Short Duration Income ETF
48.89
-0.04%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.08
-0.04%
PREF Principal Spectrum Preferred Securities Active ETF
18.58
-0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.98
-0.07%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.51
-0.08%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.80
-0.08%
SHRY First Trust Bloomberg Shareholder Yield ETF
39.20
-1.71%
HEDJ WisdomTree Europe Hedged Equity Fund
44.49
-0.09%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
86.51
-0.09%
PBTP Invesco 0-5 Yr US TIPS ETF
25.41
-0.10%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.45
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
100.63
-0.12%
FLBL Franklin Senior Loan ETF
24.32
-0.12%
VRP Invesco Variable Rate Preferred ETF
24.15
-0.12%
SPTS SPDR Portfolio Short Term Treasury ETF
28.94
-0.14%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.20
-0.14%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.09
-0.15%
LMBS First Trust Low Duration Opportunities ETF
48.43
-0.16%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.82
-0.17%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
49.63
-0.20%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.52
-0.20%
SCHO Schwab Short-Term U.S. Treasury ETF
24.10
-0.21%
LDUR PIMCO Enhanced Low Duration Active Exchange-Traded Fund
94.87
-0.22%
USTB VictoryShares Short-Term Bond ETF
50.08
-0.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.45
-0.23%
HMOP Hartford Municipal Opportunities ETF
38.43
-0.23%
NEAR iShares Short Duration Bond Active ETF
50.40
-0.24%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
77.79
-0.24%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.12
-0.27%
FTSD Franklin Short Duration U.S. Government ETF
90.09
-0.28%
FLMI Franklin Dynamic Municipal Bond ETF
24.33
-0.29%
HYHG ProShares High Yield—Interest Rate Hedged
65.57
-0.29%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
51.54
-0.29%
CBON VanEck China Bond ETF
21.87
-0.30%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.81
-0.31%
CMBS iShares CMBS ETF
47.16
-0.32%
TAXF American Century Diversified Municipal Bond ETF
49.92
-0.34%
UITB VictoryShares Core Intermediate Bond ETF
45.50
-0.35%
ECH iShares MSCI Chile ETF
25.07
-0.36%
YLD Principal Active High Yield ETF
19.21
-0.36%
FMB First Trust Managed Municipal ETF
50.75
-0.35%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.58
-0.38%
SCHP Schwab U.S. TIPS ETF
25.69
-0.39%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.62
-0.40%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.46
-0.29%
PPA Invesco Aerospace & Defense ETF
114.63
-0.40%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.28
-0.40%
JMUB JPMorgan Municipal ETF
49.84
-0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.91
-0.42%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.57
-0.42%
IAGG iShares Core International Aggregate Bond ETF
49.54
-0.42%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.54
-0.42%
YYY Amplify High Income ETF
11.59
-0.43%
BNDX Vanguard Total International Bond Index Fund
48.53
-0.43%
GRNB VanEck Green Bond ETF
23.56
-0.44%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.19
-0.45%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.54
-0.46%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.17
-0.47%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.17
-0.47%
RWK Invesco S&P MidCap 400 Revenue ETF
116.29
-0.48%
HYDB iShares High Yield Systematic Bond ETF
46.89
-0.49%
JCPB JPMorgan Core Plus Bond ETF
45.64
-0.50%
JPIB JPMorgan International Bond Opportunities ETF
47.09
-0.51%
FPE First Trust Preferred Securities and Income ETF
17.59
-0.51%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
93.62
-0.51%