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
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.75 | 0.00 | - | 2 | 18 | 60.00 | 0.01 | 0.00 | - | 1 | 3 |
| 32.30 | 0.00 | - | 1 | 53 | 65.00 | 0.03 | 0.00 | - | 300 | 305 |
| 20.63 | 0.00 | - | 1 | 1,061 | 70.00 | 0.02 | 0.00 | - | 2 | 103 |
| 15.69 | 0.00 | - | 1 | 66 | 75.00 | 0.02 | 0.00 | - | 1 | 638 |
| 11.15 | +0.40 | +3.72% | 1 | 219 | 80.00 | 0.05 | -0.02 | -28.57% | 41 | 3,941 |
| 5.55 | -0.30 | -5.13% | 10 | 500 | 85.00 | 0.20 | -0.06 | -23.08% | 51 | 11,874 |
| 3.60 | +0.15 | +4.35% | 6 | 611 | 88.00 | 0.66 | -0.07 | -9.59% | 17 | 934 |
| 2.53 | -0.24 | -8.66% | 16 | 477 | 89.00 | 0.92 | -0.16 | -14.81% | 36 | 1,584 |
| 2.27 | +0.20 | +9.66% | 72 | 2,326 | 90.00 | 1.24 | -0.22 | -15.07% | 124 | 2,794 |
| 1.73 | +0.17 | +10.90% | 121 | 786 | 91.00 | 1.70 | -0.20 | -10.53% | 103 | 869 |
| 1.23 | +0.01 | +0.82% | 246 | 849 | 92.00 | 2.36 | -0.10 | -4.07% | 58 | 610 |
| 0.88 | +0.06 | +7.32% | 16 | 965 | 93.00 | 2.89 | -0.31 | -9.69% | 3 | 493 |
| 0.58 | +0.01 | +1.75% | 290 | 1,743 | 94.00 | 3.58 | -0.37 | -9.37% | 10,000 | 1,206 |
| 0.39 | +0.04 | +11.43% | 77 | 2,809 | 95.00 | 4.46 | -0.03 | -0.67% | 5,004 | 1,376 |
| 0.26 | 0.00 | - | 691 | 2,561 | 96.00 | 5.82 | 0.00 | - | 2 | 525 |
| 0.18 | -0.02 | -10.00% | 21 | 301 | 97.00 | 6.37 | -1.89 | -22.88% | 4 | 176 |
| 0.13 | -0.02 | -13.33% | 6 | 793 | 98.00 | 7.90 | -2.20 | -21.78% | 14 | 11 |
| 0.10 | 0.00 | - | 12 | 1,500 | 99.00 | 8.16 | 0.00 | - | 1 | 20 |
| 0.09 | 0.00 | - | 85 | 4,110 | 100.00 | 9.62 | 0.00 | - | 7 | 0 |
| 0.08 | 0.00 | - | 15 | 1,199 | 101.00 | 12.95 | 0.00 | - | 1 | 0 |
| 0.06 | -0.03 | -33.33% | 5 | 329 | 102.00 | 14.50 | 0.00 | - | 5 | 0 |
| 0.05 | -0.01 | -16.67% | 3 | 221 | 103.00 | 14.95 | 0.00 | - | 20 | 0 |
| 0.06 | +0.01 | +20.00% | 2 | 587 | 104.00 | 16.60 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 6 | 1,422 | 105.00 | 16.28 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 301 | 106.00 | 17.65 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 2 | 86 | 107.00 | 18.65 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 1 | 126 | 108.00 | 17.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 10 | 280 | 109.00 | 20.65 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 50 | 4,279 | 110.00 | 19.78 | 0.00 | - | 1 | 4 |
| 0.05 | 0.00 | - | 3 | 117 | 111.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 16,961 | 112.00 | 17.65 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 28 | 113.00 | - | - | - | - | - |
| 0.03 | -0.13 | -81.25% | 50 | 33 | 114.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 522 | 115.00 | 20.65 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 7 | 47 | 116.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 58 | 159 | 117.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 1,198 | 118.00 | 25.45 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 1,051 | 120.00 | 30.21 | 0.00 | - | 171 | 0 |
| 0.01 | 0.00 | - | 1 | 990 | 125.00 | 26.91 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 6 | 1,388 | 130.00 | 28.10 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.