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
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.15 | 0.00 | - | - | 0 | 60.00 | - | - | - | - | - |
| 23.30 | 0.00 | - | 3 | 0 | 65.00 | 0.02 | 0.00 | - | - | 0 |
| 18.90 | 0.00 | - | - | 0 | 70.00 | 0.01 | 0.00 | - | 11 | 0 |
| 15.94 | 0.00 | - | 1 | 0 | 75.00 | 0.01 | 0.00 | - | 2 | 0 |
| 11.20 | 0.00 | - | 10 | 0 | 80.00 | 0.01 | 0.00 | - | 6 | 0 |
| 9.45 | 0.00 | - | 20 | 0 | 82.00 | 0.01 | 0.00 | - | 3 | 0 |
| 8.25 | 0.00 | - | 5 | 0 | 83.00 | 0.02 | 0.00 | - | 7 | 0 |
| 7.80 | 0.00 | - | 8 | 0 | 83.50 | 0.03 | 0.00 | - | 10 | 0 |
| 5.90 | 0.00 | - | 1 | 0 | 84.50 | 0.04 | 0.00 | - | 44 | 0 |
| 5.25 | 0.00 | - | 7 | 0 | 85.00 | 0.04 | 0.00 | - | 42 | 0 |
| 5.25 | 0.00 | - | 3 | 0 | 85.50 | 0.05 | 0.00 | - | 12 | 0 |
| 4.93 | 0.00 | - | 19 | 0 | 86.00 | 0.06 | 0.00 | - | 19 | 0 |
| 4.45 | 0.00 | - | 3 | 0 | 86.50 | 0.08 | 0.00 | - | 47 | 0 |
| 4.55 | 0.00 | - | 20 | 0 | 87.00 | 0.10 | 0.00 | - | 50 | 0 |
| 3.30 | 0.00 | - | 2 | 0 | 87.50 | 0.13 | 0.00 | - | 67 | 0 |
| 3.16 | 0.00 | - | 222 | 0 | 88.00 | 0.20 | 0.00 | - | 96 | 0 |
| 2.75 | 0.00 | - | 1,507 | 0 | 88.50 | 0.26 | 0.00 | - | 108 | 0 |
| 2.31 | 0.00 | - | 29 | 0 | 89.00 | 0.37 | 0.00 | - | 66 | 0 |
| 1.98 | 0.00 | - | 73 | 0 | 89.50 | 0.50 | 0.00 | - | 856 | 0 |
| 1.55 | 0.00 | - | 500 | 0 | 90.00 | 0.64 | 0.00 | - | 83 | 0 |
| 1.29 | 0.00 | - | 271 | 0 | 90.50 | 0.86 | 0.00 | - | 5,102 | 0 |
| 0.99 | 0.00 | - | 153 | 0 | 91.00 | 1.06 | 0.00 | - | 92 | 0 |
| 0.81 | 0.00 | - | 1,034 | 0 | 91.50 | 1.37 | 0.00 | - | 9 | 0 |
| 0.60 | 0.00 | - | 96 | 0 | 92.00 | 1.63 | 0.00 | - | 39 | 0 |
| 0.41 | 0.00 | - | 905 | 0 | 92.50 | 2.76 | 0.00 | - | 20 | 0 |
| 0.30 | 0.00 | - | 229 | 0 | 93.00 | 2.92 | 0.00 | - | 12 | 0 |
| 0.23 | 0.00 | - | 31 | 0 | 93.50 | 2.89 | 0.00 | - | 6 | 0 |
| 0.16 | 0.00 | - | 110 | 0 | 94.00 | 3.74 | 0.00 | - | 8,320 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 94.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 62 | 0 | 95.00 | 5.05 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 744 | 0 | 95.50 | 7.40 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 18 | 0 | 96.00 | 7.08 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 5 | 0 | 96.50 | 7.82 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 97.00 | 8.45 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 400 | 0 | 98.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 99.00 | 10.85 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 100.00 | 9.02 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 101.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 0 | 102.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 0 | 105.00 | 16.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 110.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 0 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.