iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.32 | 0.00 | - | 1 | 3 | 45.00 | 0.01 | 0.00 | - | 500 | 522 |
| 41.15 | 0.00 | - | 5 | 19 | 50.00 | 0.01 | 0.00 | - | 1 | 504 |
| - | - | - | - | - | 55.00 | 0.02 | 0.00 | - | 10 | 83 |
| 32.64 | 0.00 | - | 10 | 1 | 60.00 | 0.01 | 0.00 | - | 215 | 345 |
| 23.75 | 0.00 | - | 3 | 3 | 65.00 | 0.01 | 0.00 | - | 3 | 10,180 |
| 20.05 | 0.00 | - | 3 | 12 | 70.00 | 0.01 | 0.00 | - | 7 | 1,045 |
| 15.47 | 0.00 | - | 1 | 94 | 75.00 | 0.01 | 0.00 | - | 3 | 7,206 |
| 14.35 | -0.10 | -0.69% | 12 | 1 | 76.00 | 0.01 | 0.00 | - | 1 | 1 |
| 11.80 | 0.00 | - | - | 8 | 77.00 | 0.01 | 0.00 | - | 3 | 209 |
| 12.20 | 0.00 | - | 17 | 29 | 78.00 | 0.01 | 0.00 | - | 3 | 157 |
| 10.95 | 0.00 | - | 3 | 0 | 79.00 | 0.02 | 0.00 | - | 20 | 342 |
| 10.20 | 0.00 | - | 11 | 108 | 80.00 | 0.01 | 0.00 | - | 12 | 9,128 |
| 8.99 | 0.00 | - | 7 | 9 | 81.00 | 0.01 | 0.00 | - | 11 | 1,201 |
| 8.45 | 0.00 | - | 4 | 522 | 82.00 | 0.01 | 0.00 | - | 19 | 5,399 |
| 7.55 | 0.00 | - | 3 | 144 | 83.00 | 0.01 | 0.00 | - | 3 | 7,047 |
| 7.40 | 0.00 | - | - | 4 | 83.50 | 0.01 | 0.00 | - | 21 | 507 |
| 6.21 | -0.29 | -4.46% | 5 | 66 | 84.00 | 0.01 | 0.00 | - | 249 | 18,091 |
| 5.11 | -0.74 | -12.65% | 167 | 1,821 | 85.00 | 0.01 | 0.00 | - | 1,108 | 12,985 |
| 4.15 | -0.67 | -13.90% | 19 | 407 | 86.00 | 0.01 | 0.00 | - | 120 | 6,523 |
| 3.25 | -0.47 | -12.63% | 29 | 29,933 | 87.00 | 0.04 | +0.02 | +100.00% | 245 | 33,372 |
| 2.74 | -0.36 | -11.61% | 1 | 345 | 87.50 | 0.04 | 0.00 | - | 246 | 514 |
| 2.24 | -0.59 | -20.85% | 239 | 7,830 | 88.00 | 0.07 | +0.02 | +40.00% | 4,791 | 27,454 |
| 1.81 | -0.55 | -23.31% | 85 | 1,395 | 88.50 | 0.12 | +0.03 | +33.33% | 148 | 2,698 |
| 1.38 | -0.48 | -25.81% | 1,103 | 18,852 | 89.00 | 0.20 | +0.05 | +33.33% | 538 | 12,425 |
| 0.99 | -0.43 | -30.28% | 574 | 2,496 | 89.50 | 0.33 | +0.09 | +37.50% | 1,188 | 4,934 |
| 0.72 | -0.37 | -33.94% | 7,125 | 36,832 | 90.00 | 0.55 | +0.17 | +44.74% | 12,213 | 31,841 |
| 0.48 | -0.34 | -41.46% | 3,268 | 6,474 | 90.50 | 0.83 | +0.23 | +38.33% | 835 | 1,247 |
| 0.30 | -0.25 | -45.45% | 9,480 | 52,605 | 91.00 | 1.16 | +0.34 | +41.46% | 578 | 43,150 |
| 0.18 | -0.17 | -48.57% | 2,256 | 2,214 | 91.50 | 1.55 | +0.42 | +37.17% | 14 | 494 |
| 0.10 | -0.13 | -56.52% | 890 | 47,233 | 92.00 | 1.91 | +0.44 | +29.93% | 156 | 15,434 |
| 0.07 | -0.07 | -50.00% | 91 | 2,554 | 92.50 | 2.57 | 0.00 | - | 5 | 17 |
| 0.04 | -0.05 | -55.56% | 62 | 15,529 | 93.00 | 2.94 | +0.66 | +28.21% | 14 | 372 |
| 0.02 | -0.03 | -60.00% | 93 | 767 | 93.50 | 2.89 | 0.00 | - | 9 | 11 |
| 0.02 | -0.02 | -50.00% | 24 | 26,581 | 94.00 | 3.90 | +0.55 | +16.42% | 12 | 175 |
| 0.02 | 0.00 | - | 45 | 179 | 94.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 51 | 27,159 | 95.00 | 4.31 | 0.00 | - | 73 | 16 |
| 0.01 | -0.02 | -66.67% | 201 | 50 | 95.50 | 5.25 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 525 | 21,352 | 96.00 | 5.97 | +0.76 | +14.59% | 161 | 1,386 |
| 0.01 | 0.00 | - | 17 | 18,104 | 97.00 | 6.35 | 0.00 | - | 720 | 116 |
| 0.01 | -0.01 | -50.00% | 1 | 22,299 | 98.00 | 7.23 | 0.00 | - | 5,610 | 896 |
| 0.01 | 0.00 | - | 21 | 12,104 | 99.00 | 8.70 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 6 | 25,443 | 100.00 | 11.42 | 0.00 | - | 434 | 0 |
| 0.01 | 0.00 | - | 1 | 12,520 | 101.00 | 10.70 | 0.00 | - | 10 | 3 |
| 0.01 | 0.00 | - | 3 | 9,469 | 102.00 | 11.20 | 0.00 | - | 24 | 7 |
| 0.01 | 0.00 | - | 100 | 6,521 | 103.00 | 12.25 | 0.00 | - | 38 | 11 |
| 0.01 | 0.00 | - | 1 | 2,564 | 104.00 | 13.65 | +0.30 | +2.25% | 1 | 4 |
| 0.01 | 0.00 | - | 3 | 2,360 | 105.00 | 16.05 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 2 | 367 | 106.00 | 11.70 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 10 | 739 | 107.00 | 16.20 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 25 | 517 | 108.00 | 17.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 1,451 | 109.00 | 12.90 | 0.00 | - | 1 | 22 |
| 0.01 | 0.00 | - | 6 | 7,306 | 110.00 | 21.10 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 13 | 856 | 111.00 | 12.05 | 0.00 | - | 5 | 21 |
| 0.01 | 0.00 | - | 10 | 146 | 112.00 | 23.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 238 | 113.00 | 17.35 | 0.00 | - | 40 | 0 |
| 0.02 | 0.00 | - | 4 | 172 | 114.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,010 | 115.00 | 16.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 60 | 449 | 116.00 | 25.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 17 | 3,407 | 120.00 | 31.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 150 | 888 | 125.00 | 30.63 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 5,494 | 130.00 | 39.81 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 99 | 1,023 | 135.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 141 | 1,558 | 140.00 | 37.60 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 500 | 4,945 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,552 | 150.00 | 61.45 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.