iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.26 | 0.00 | - | 1 | 1 | 60.00 | 0.04 | 0.00 | - | - | 2 |
| - | - | - | - | - | 65.00 | 0.02 | 0.00 | - | - | 5 |
| 20.05 | 0.00 | - | 5 | 7 | 70.00 | 0.01 | 0.00 | - | 1 | 15 |
| 13.63 | 0.00 | - | - | 3 | 75.00 | 0.01 | 0.00 | - | 3 | 226 |
| 13.60 | 0.00 | - | 8 | 10 | 77.00 | - | - | - | - | - |
| 12.15 | 0.00 | - | 3 | 3 | 78.00 | - | - | - | - | - |
| 10.55 | 0.00 | - | 2 | 15 | 80.00 | 0.01 | 0.00 | - | 1 | 215 |
| - | - | - | - | - | 81.00 | 0.01 | 0.00 | - | 1 | 21 |
| 8.93 | 0.00 | - | 100 | 100 | 82.00 | 0.01 | 0.00 | - | 5 | 41 |
| 6.15 | 0.00 | - | 3 | 11 | 83.00 | 0.01 | 0.00 | - | 4 | 189 |
| 5.50 | 0.00 | - | - | 1 | 83.50 | 0.01 | -0.01 | -50.00% | 8 | 65 |
| 7.30 | 0.00 | - | 2 | 30 | 84.00 | 0.01 | 0.00 | - | 1,080 | 256 |
| 7.37 | +2.10 | +39.85% | 16 | 314 | 85.00 | 0.01 | -0.02 | -66.67% | 768 | 1,001 |
| 6.40 | +1.45 | +29.29% | 19 | 171 | 86.00 | 0.02 | -0.01 | -33.33% | 11 | 1,272 |
| 3.70 | 0.00 | - | 1 | 108 | 86.50 | 0.02 | -0.02 | -50.00% | 6 | 380 |
| 3.87 | 0.00 | - | 2 | 148 | 87.00 | 0.02 | -0.03 | -60.00% | 1,516 | 3,261 |
| 4.55 | +1.00 | +28.17% | 1 | 541 | 87.50 | 0.03 | -0.05 | -62.50% | 15 | 589 |
| 4.41 | +1.41 | +47.00% | 5 | 689 | 88.00 | 0.02 | -0.07 | -77.78% | 278 | 2,447 |
| 3.65 | +0.97 | +36.19% | 11 | 395 | 88.50 | 0.03 | -0.11 | -78.57% | 1,111 | 1,316 |
| 3.30 | +1.09 | +49.32% | 24 | 901 | 89.00 | 0.04 | -0.15 | -78.95% | 193 | 2,383 |
| 2.94 | +1.10 | +59.78% | 57 | 686 | 89.50 | 0.06 | -0.24 | -80.00% | 376 | 4,900 |
| 2.31 | +0.86 | +59.31% | 330 | 3,995 | 90.00 | 0.09 | -0.34 | -79.07% | 1,896 | 4,076 |
| 1.84 | +0.72 | +64.29% | 335 | 3,634 | 90.50 | 0.15 | -0.46 | -75.41% | 534 | 1,372 |
| 1.45 | +0.62 | +74.70% | 447 | 1,374 | 91.00 | 0.23 | -0.59 | -71.95% | 1,905 | 4,712 |
| 1.06 | +0.46 | +76.67% | 933 | 939 | 91.50 | 0.37 | -0.71 | -65.74% | 294 | 2,501 |
| 0.76 | +0.32 | +72.73% | 1,255 | 4,578 | 92.00 | 0.55 | -0.86 | -60.99% | 415 | 1,265 |
| 0.54 | +0.25 | +86.21% | 451 | 2,070 | 92.50 | 0.83 | -1.07 | -56.32% | 249 | 388 |
| 0.34 | +0.15 | +78.95% | 1,679 | 2,156 | 93.00 | 1.14 | -1.21 | -51.49% | 48 | 37 |
| 0.21 | +0.08 | +61.54% | 477 | 1,519 | 93.50 | 2.90 | 0.00 | - | 10 | 14 |
| 0.13 | +0.05 | +62.50% | 384 | 894 | 94.00 | 3.92 | 0.00 | - | 10 | 0 |
| 0.08 | +0.02 | +33.33% | 81 | 672 | 94.50 | 6.59 | 0.00 | - | 9 | 0 |
| 0.05 | 0.00 | - | 89 | 1,282 | 95.00 | 2.90 | -1.35 | -31.76% | 450 | 100 |
| 0.04 | 0.00 | - | 10 | 2,197 | 95.50 | 4.65 | 0.00 | - | 292 | 0 |
| 0.02 | -0.01 | -33.33% | 19 | 1,141 | 96.00 | 7.40 | 0.00 | - | 10 | 0 |
| 0.02 | -0.01 | -33.33% | 2 | 108 | 96.50 | 8.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 82 | 158 | 97.00 | 6.90 | 0.00 | - | 72 | 0 |
| 0.02 | 0.00 | - | 1 | 61 | 97.50 | 10.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 4 | 210 | 98.00 | 9.11 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 174 | 99.00 | 10.35 | 0.00 | - | 180 | 0 |
| 0.02 | +0.01 | +100.00% | 92 | 208 | 100.00 | 11.05 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 12 | 148 | 101.00 | 10.10 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 257 | 102.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 42 | 103.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 164 | 104.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 26 | 105.00 | 16.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 14 | 110.00 | 19.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 115.00 | 24.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 13 | 120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 100 | 125.00 | 33.74 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.