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
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 47.35 | 0.00 | - | 3 | 0 | 42.00 | - | - | - | - | - |
| 47.80 | +1.45 | +3.13% | 27 | 0 | 43.00 | 0.01 | 0.00 | - | - | 1 |
| 43.95 | 0.00 | - | - | 0 | 44.00 | - | - | - | - | - |
| 43.90 | 0.00 | - | 2 | 0 | 45.00 | - | - | - | - | - |
| 41.80 | 0.00 | - | - | 0 | 47.00 | 0.06 | 0.00 | - | 5 | 15 |
| 41.20 | 0.00 | - | 4 | 0 | 48.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 2 | 0 | 49.00 | - | - | - | - | - |
| 38.15 | 0.00 | - | 1 | 35 | 50.00 | 0.02 | 0.00 | - | 30 | 360 |
| - | - | - | - | - | 52.00 | 0.08 | 0.00 | - | - | 20 |
| 35.75 | 0.00 | - | - | 0 | 53.00 | 0.03 | 0.00 | - | 2 | 3 |
| 35.15 | 0.00 | - | 2 | 0 | 54.00 | 0.21 | 0.00 | - | 10 | 10 |
| 44.50 | 0.00 | - | 1 | 0 | 55.00 | 0.01 | 0.00 | - | 50 | 59 |
| 34.25 | -2.25 | -6.16% | 4 | 0 | 56.00 | 0.07 | 0.00 | - | 1 | 37 |
| 35.50 | 0.00 | - | - | 64 | 57.00 | 0.27 | 0.00 | - | - | 24 |
| 40.65 | 0.00 | - | - | 1 | 58.00 | 0.30 | 0.00 | - | - | 12 |
| 39.45 | 0.00 | - | - | 53 | 59.00 | 0.03 | 0.00 | - | 20 | 26 |
| 29.40 | 0.00 | - | 1 | 15 | 60.00 | 0.01 | 0.00 | - | 2 | 317 |
| 32.70 | 0.00 | - | 36 | 100 | 61.00 | 0.01 | 0.00 | - | 3 | 11 |
| 32.00 | 0.00 | - | 1 | 15 | 62.00 | 0.03 | 0.00 | - | 5 | 13 |
| 30.90 | 0.00 | - | 1 | 27 | 63.00 | 0.03 | 0.00 | - | 3 | 316 |
| 33.60 | 0.00 | - | - | 11 | 64.00 | 0.03 | 0.00 | - | 1 | 186 |
| 23.80 | 0.00 | - | 17 | 49 | 65.00 | 0.01 | 0.00 | - | 1 | 918 |
| 22.85 | 0.00 | - | 1 | 7 | 66.00 | 0.03 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 67.00 | 0.02 | 0.00 | - | 47 | 184 |
| 26.25 | 0.00 | - | 1 | 6 | 68.00 | 0.01 | 0.00 | - | 4 | 17 |
| 20.75 | 0.00 | - | 6 | 30 | 69.00 | 0.03 | 0.00 | - | 2 | 74 |
| 19.02 | 0.00 | - | 1 | 54 | 70.00 | 0.01 | 0.00 | - | 2 | 2,543 |
| 23.25 | 0.00 | - | 16 | 41 | 71.00 | 0.01 | -0.04 | -80.00% | 148 | 60 |
| 16.35 | 0.00 | - | 11 | 64 | 72.00 | 0.03 | 0.00 | - | 2 | 234 |
| 21.80 | 0.00 | - | 5 | 29 | 73.00 | 0.06 | 0.00 | - | 5 | 242 |
| 20.35 | 0.00 | - | 8 | 26 | 74.00 | 0.05 | 0.00 | - | 1 | 1,363 |
| 13.45 | 0.00 | - | 2 | 80 | 75.00 | 0.02 | +0.01 | +100.00% | 175 | 5,587 |
| 13.80 | 0.00 | - | 11 | 37 | 76.00 | 0.02 | 0.00 | - | 6 | 349 |
| 17.45 | 0.00 | - | 1 | 97 | 77.00 | 0.02 | -0.01 | -33.33% | 1 | 460 |
| 15.85 | 0.00 | - | 3 | 89 | 78.00 | 0.02 | -0.03 | -60.00% | 52 | 1,241 |
| 11.50 | 0.00 | - | 25 | 28 | 79.00 | 0.03 | -0.02 | -40.00% | 5 | 5,286 |
| 10.95 | +0.38 | +3.60% | 9 | 583 | 80.00 | 0.03 | -0.02 | -40.00% | 71 | 19,010 |
| 9.35 | 0.00 | - | 3 | 34 | 81.00 | 0.05 | -0.01 | -16.67% | 142 | 2,048 |
| 8.33 | 0.00 | - | 20 | 431 | 82.00 | 0.06 | -0.01 | -14.29% | 15 | 7,226 |
| 7.25 | -0.40 | -5.23% | 2 | 300 | 83.00 | 0.08 | -0.02 | -20.00% | 27 | 11,082 |
| 6.30 | -0.98 | -13.46% | 2 | 239 | 84.00 | 0.12 | -0.03 | -20.00% | 83 | 2,832 |
| 6.11 | +0.41 | +7.19% | 26 | 4,767 | 85.00 | 0.16 | -0.04 | -20.00% | 638 | 47,611 |
| 5.15 | +0.20 | +4.04% | 24 | 8,185 | 86.00 | 0.24 | -0.07 | -22.58% | 124 | 17,528 |
| 4.20 | +0.20 | +5.00% | 5 | 852 | 87.00 | 0.37 | -0.09 | -19.57% | 520 | 13,650 |
| 3.50 | +0.30 | +9.37% | 21 | 10,287 | 88.00 | 0.56 | -0.12 | -17.65% | 1,645 | 32,487 |
| 2.79 | +0.29 | +11.60% | 117 | 41,726 | 89.00 | 0.81 | -0.16 | -16.49% | 579 | 44,276 |
| 2.07 | +0.18 | +9.52% | 1,437 | 25,342 | 90.00 | 1.16 | -0.22 | -15.94% | 1,501 | 40,034 |
| 1.52 | +0.14 | +10.14% | 1,963 | 10,718 | 91.00 | 1.65 | -0.23 | -12.23% | 1,254 | 3,409 |
| 1.06 | +0.10 | +10.42% | 1,764 | 10,945 | 92.00 | 2.17 | -0.32 | -12.85% | 3,298 | 18,616 |
| 0.72 | +0.06 | +9.09% | 2,133 | 57,923 | 93.00 | 2.80 | -0.40 | -12.50% | 26 | 8,192 |
| 0.46 | +0.02 | +4.55% | 1,286 | 17,345 | 94.00 | 3.59 | -0.34 | -8.65% | 63 | 15,521 |
| 0.31 | +0.02 | +6.90% | 392 | 52,015 | 95.00 | 4.35 | -0.55 | -11.22% | 27 | 8,703 |
| 0.20 | +0.01 | +5.26% | 348 | 26,009 | 96.00 | 5.39 | -0.27 | -4.77% | 4 | 1,988 |
| 0.14 | -0.01 | -6.67% | 141 | 29,203 | 97.00 | 6.43 | -0.29 | -4.32% | 48 | 3,796 |
| 0.10 | -0.01 | -9.09% | 475 | 23,752 | 98.00 | 7.96 | +0.31 | +4.05% | 2 | 4 |
| 0.09 | +0.01 | +12.50% | 39 | 11,757 | 99.00 | 8.75 | 0.00 | - | 5 | 7 |
| 0.06 | -0.01 | -14.29% | 621 | 22,714 | 100.00 | 9.35 | -0.30 | -3.11% | 118 | 53 |
| 0.05 | -0.01 | -16.67% | 10 | 2,675 | 101.00 | 10.85 | 0.00 | - | 1 | 1 |
| 0.04 | -0.02 | -33.33% | 4 | 5,000 | 102.00 | 12.50 | 0.00 | - | 5 | 3 |
| 0.04 | -0.01 | -20.00% | 106 | 1,259 | 103.00 | 12.35 | -0.40 | -3.14% | 124 | 38 |
| 0.05 | +0.01 | +25.00% | 1 | 7,221 | 104.00 | 13.05 | 0.00 | - | 5 | 3 |
| 0.04 | 0.00 | - | 173 | 8,855 | 105.00 | 17.00 | 0.00 | - | 4 | 1 |
| 0.04 | +0.01 | +33.33% | 15 | 350 | 106.00 | 15.95 | 0.00 | - | 63 | 0 |
| 0.03 | 0.00 | - | 2 | 1,263 | 107.00 | 14.33 | 0.00 | - | 1 | 5 |
| 0.02 | 0.00 | - | 52 | 23,761 | 108.00 | 15.35 | 0.00 | - | 17 | 10 |
| 0.03 | 0.00 | - | 1 | 653 | 109.00 | 20.15 | 0.00 | - | 5 | 1 |
| 0.03 | +0.01 | +50.00% | 3 | 19,402 | 110.00 | 19.85 | 0.00 | - | 58 | 1 |
| 0.03 | 0.00 | - | 10 | 546 | 111.00 | 22.20 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 35 | 642 | 112.00 | 23.45 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 8 | 123 | 113.00 | 24.33 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 145 | 114.00 | 19.66 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 7,939 | 115.00 | 25.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 32 | 376 | 116.00 | 21.76 | 0.00 | - | 7 | 0 |
| 0.02 | 0.00 | - | 8 | 1,197 | 117.00 | 22.70 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 9 | 216 | 118.00 | 21.97 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 127 | 290 | 119.00 | 24.70 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 10 | 2,928 | 120.00 | 27.10 | 0.00 | - | 194 | 0 |
| 0.02 | 0.00 | - | 5 | 157 | 121.00 | 26.72 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 45 | 158 | 122.00 | 23.95 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 5 | 182 | 123.00 | 23.85 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 11 | 99 | 124.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 550 | 17,349 | 125.00 | 25.45 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 18 | 48 | 126.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 29 | 127.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 9 | 128.00 | 28.85 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 20 | 81 | 129.00 | 26.70 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 50 | 1,676 | 130.00 | 38.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1,000 | 1,000 | 131.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 32 | 132.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 19 | 133.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 161 | 168 | 134.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 100 | 238 | 135.00 | 35.85 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | - | 2 | 136.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 137.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 4 | 2 | 138.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 11 | 139.00 | 49.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1,500 | 3,023 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 690 | 888 | 141.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 271 | 142.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 1 | 143.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 6 | 144.00 | 54.78 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 235 | 145.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 80 | 146.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 5 | 147.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 51 | 148.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 69 | 149.00 | 59.75 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 4 | 75 | 150.00 | 66.10 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 30 | 1 | 151.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 29 | 152.00 | 52.95 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | - | 100 | 153.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 4,988 | 154.00 | 57.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.