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
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.40 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.02 | 0.00 | - | 15 | 0 |
| 41.00 | 0.00 | - | - | 0 | 48.00 | 0.12 | 0.00 | - | 1 | 1 |
| 38.71 | 0.00 | - | 10 | 10 | 50.00 | 0.18 | 0.00 | - | 20 | 20 |
| 37.75 | 0.00 | - | 6 | 0 | 51.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | - | 0 | 52.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | - | 0 | 53.00 | - | - | - | - | - |
| 38.45 | 0.00 | - | 2 | 0 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.34 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.04 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 59.00 | 0.03 | 0.00 | - | - | 3 |
| 32.60 | 0.00 | - | - | 10 | 60.00 | 0.24 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 61.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 62.00 | 0.03 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 63.00 | 0.02 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 64.00 | 0.07 | 0.00 | - | 20 | 30 |
| 29.03 | 0.00 | - | 5 | 5 | 65.00 | 0.03 | 0.00 | - | 2 | 12 |
| 20.94 | 0.00 | - | 1 | 2 | 66.00 | 0.06 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 67.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 68.00 | 0.02 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 69.00 | 0.04 | 0.00 | - | 30 | 120 |
| 19.25 | 0.00 | - | 1 | 11 | 70.00 | 0.02 | 0.00 | - | 1 | 199 |
| 26.90 | 0.00 | - | 3 | 4 | 71.00 | 0.03 | 0.00 | - | 25 | 32 |
| 16.50 | 0.00 | - | 128 | 128 | 72.00 | 0.05 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 73.00 | 0.03 | 0.00 | - | 70 | 117 |
| 19.50 | 0.00 | - | 3 | 0 | 74.00 | 0.04 | 0.00 | - | 1 | 94 |
| 15.20 | -0.01 | -0.07% | 1 | 65 | 75.00 | 0.05 | 0.00 | - | 13 | 196 |
| 12.56 | 0.00 | - | 1 | 2 | 76.00 | 0.14 | 0.00 | - | 1 | 207 |
| 11.55 | 0.00 | - | 1 | 1 | 77.00 | 0.09 | 0.00 | - | 1 | 289 |
| 11.25 | 0.00 | - | 1 | 2 | 78.00 | 0.09 | 0.00 | - | 1 | 150 |
| 10.60 | 0.00 | - | 1 | 29 | 79.00 | 0.12 | +0.02 | +20.00% | 1 | 107 |
| 11.15 | +0.25 | +2.29% | 3 | 91 | 80.00 | 0.13 | 0.00 | - | 34 | 1,691 |
| 10.45 | 0.00 | - | 3 | 58 | 81.00 | 0.17 | 0.00 | - | 12 | 2,030 |
| 7.25 | 0.00 | - | 6 | 19 | 82.00 | 0.20 | -0.02 | -9.09% | 56 | 5,964 |
| 6.89 | 0.00 | - | 1 | 377 | 83.00 | 0.24 | -0.05 | -17.24% | 57 | 7,321 |
| 6.64 | 0.00 | - | 10 | 32 | 84.00 | 0.36 | -0.01 | -2.70% | 561 | 6,226 |
| 5.91 | -1.09 | -15.57% | 7 | 761 | 85.00 | 0.41 | -0.07 | -14.58% | 246 | 25,912 |
| 5.15 | -0.65 | -11.21% | 8 | 321 | 86.00 | 0.52 | -0.10 | -16.13% | 119 | 1,520 |
| 4.55 | 0.00 | - | 21 | 737 | 87.00 | 0.75 | -0.10 | -11.76% | 63 | 5,453 |
| 4.02 | +0.26 | +6.91% | 167 | 1,068 | 88.00 | 0.97 | -0.13 | -11.82% | 66 | 5,236 |
| 3.30 | +0.20 | +6.45% | 21 | 1,347 | 89.00 | 1.24 | -0.19 | -13.29% | 551 | 5,616 |
| 2.63 | +0.20 | +8.23% | 261 | 9,494 | 90.00 | 1.64 | -0.17 | -9.39% | 60 | 19,228 |
| 2.07 | +0.17 | +8.95% | 217 | 10,328 | 91.00 | 2.07 | -0.27 | -11.54% | 36 | 3,979 |
| 1.60 | +0.12 | +8.11% | 611 | 7,268 | 92.00 | 2.59 | -0.32 | -11.00% | 24 | 2,251 |
| 1.22 | +0.11 | +9.91% | 72 | 10,512 | 93.00 | 3.66 | +0.21 | +6.09% | 2 | 3,123 |
| 0.89 | +0.05 | +5.95% | 201 | 9,218 | 94.00 | 3.92 | -0.23 | -5.54% | 7 | 1,601 |
| 0.67 | +0.07 | +11.67% | 514 | 13,226 | 95.00 | 5.24 | +0.19 | +3.76% | 3 | 2,831 |
| 0.49 | +0.04 | +8.89% | 519 | 13,930 | 96.00 | 5.80 | 0.00 | - | 9 | 1,432 |
| 0.36 | +0.03 | +9.09% | 731 | 9,373 | 97.00 | 6.22 | 0.00 | - | 100 | 3,357 |
| 0.27 | +0.02 | +8.00% | 162 | 2,284 | 98.00 | 8.20 | +1.20 | +17.14% | 1 | 277 |
| 0.20 | 0.00 | - | 355 | 1,442 | 99.00 | 8.14 | 0.00 | - | 24 | 33 |
| 0.16 | 0.00 | - | 850 | 10,911 | 100.00 | 9.64 | 0.00 | - | 1 | 15 |
| 0.13 | -0.02 | -13.33% | 1 | 631 | 101.00 | 9.85 | 0.00 | - | 1 | 1 |
| 0.12 | 0.00 | - | 3 | 7,222 | 102.00 | 9.58 | 0.00 | - | 3 | 8 |
| 0.11 | 0.00 | - | 14 | 15,572 | 103.00 | 14.22 | 0.00 | - | 3 | 3 |
| 0.11 | 0.00 | - | 10 | 227 | 104.00 | 15.23 | 0.00 | - | 2 | 4 |
| 0.07 | -0.02 | -22.22% | 10 | 7,717 | 105.00 | 16.05 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 2 | 2,269 | 106.00 | 17.72 | 0.00 | - | 10 | 0 |
| 0.08 | 0.00 | - | 1 | 275 | 107.00 | 18.74 | 0.00 | - | 10 | 0 |
| 0.09 | 0.00 | - | 3 | 324 | 108.00 | 12.25 | 0.00 | - | 15 | 30 |
| 0.06 | 0.00 | - | 1 | 256 | 109.00 | 11.00 | 0.00 | - | 5 | 15 |
| 0.06 | 0.00 | - | 61 | 18,746 | 110.00 | 18.95 | 0.00 | - | 2 | 0 |
| 0.05 | -0.02 | -28.57% | 10 | 242 | 111.00 | 16.15 | 0.00 | - | 1 | 0 |
| 0.05 | -0.01 | -16.67% | 1 | 173 | 112.00 | 18.01 | 0.00 | - | 5 | 2 |
| 0.05 | 0.00 | - | 345 | 96 | 113.00 | 21.16 | 0.00 | - | 1 | 1 |
| 0.05 | -0.01 | -16.67% | 35 | 176 | 114.00 | 18.96 | 0.00 | - | 116 | 0 |
| 0.04 | 0.00 | - | 2 | 858 | 115.00 | 25.25 | 0.00 | - | 28 | 0 |
| 0.05 | 0.00 | - | 10 | 136 | 116.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 104 | 117.00 | 20.57 | 0.00 | - | 30 | 0 |
| 0.06 | 0.00 | - | 30 | 143 | 118.00 | 22.00 | 0.00 | - | 9 | 0 |
| 0.06 | 0.00 | - | 5 | 238 | 119.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 5,978 | 120.00 | 21.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 6 | 63 | 121.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 117 | 122.00 | 22.95 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 8 | 123.00 | 27.00 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 50 | 88 | 124.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 304 | 125.00 | 28.98 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 15 | 325 | 126.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 11 | 127.00 | 30.98 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | - | 1 | 128.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 13 | 129.00 | 38.80 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 3 | 198 | 130.00 | 30.96 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 5 | 9 | 131.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 132.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 133.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 134 | 134.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 72 | 186 | 135.00 | 36.22 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 2 | 5 | 136.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 4 | 137.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 0 | 138.00 | 38.95 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | - | 1 | 139.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 108 | 140.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 413 | 141.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 1 | 142.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 88 | 145.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 25 | 149.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 6 | 184 | 150.00 | 55.00 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 20 | 20 | 151.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 167 | 152.00 | 61.20 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.