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
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.77 | 0.00 | - | - | 0 | 70.00 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 1 | 8 |
| 14.88 | 0.00 | - | 3 | 4 | 80.00 | 0.02 | 0.00 | - | 38 | 21 |
| 9.98 | 0.00 | - | 1 | 1 | 82.00 | 0.03 | 0.00 | - | 2 | 73 |
| 9.16 | 0.00 | - | 17 | 17 | 83.00 | 0.04 | 0.00 | - | 11 | 50 |
| 10.15 | +10.15 | - | - | 1 | 84.00 | 0.05 | +0.01 | +25.00% | 1 | 48 |
| 8.40 | 0.00 | - | 9 | 21 | 85.00 | 0.07 | +0.01 | +16.67% | 13 | 56 |
| 7.80 | 0.00 | - | 5 | 48 | 86.00 | 0.11 | +0.04 | +57.14% | 2 | 46 |
| 6.55 | 0.00 | - | 1 | 55 | 87.00 | 0.16 | +0.08 | +100.00% | 211 | 107 |
| 6.30 | 0.00 | - | 11 | 16 | 87.50 | 0.21 | +0.11 | +110.00% | 219 | 694 |
| 4.80 | -0.96 | -16.67% | 63 | 109 | 88.00 | 0.24 | +0.13 | +118.18% | 856 | 424 |
| 5.25 | 0.00 | - | 170 | 274 | 88.50 | 0.37 | +0.21 | +131.25% | 1,315 | 200 |
| 3.61 | -1.29 | -26.33% | 88 | 99 | 89.00 | 0.45 | +0.26 | +136.84% | 156 | 956 |
| 3.23 | -1.12 | -25.75% | 31 | 41 | 89.50 | 0.49 | +0.25 | +104.17% | 118 | 282 |
| 3.05 | -0.60 | -16.44% | 36 | 211 | 90.00 | 0.72 | +0.41 | +132.26% | 339 | 1,820 |
| 2.33 | -1.82 | -43.86% | 46 | 45 | 90.50 | 0.74 | +0.37 | +100.00% | 34 | 229 |
| 2.30 | -0.70 | -23.33% | 459 | 95 | 91.00 | 1.03 | +0.53 | +106.00% | 2,743 | 15,962 |
| 2.03 | -0.53 | -20.70% | 28 | 223 | 91.50 | 1.15 | +0.52 | +82.54% | 1,225 | 1,128 |
| 1.53 | -0.89 | -36.78% | 237 | 250 | 92.00 | 1.50 | +0.70 | +87.50% | 235 | 9,196 |
| 1.40 | -0.70 | -33.33% | 51 | 235 | 92.50 | 1.80 | +0.91 | +102.25% | 752 | 3,441 |
| 1.10 | -0.68 | -38.20% | 664 | 910 | 93.00 | 2.11 | +0.93 | +78.81% | 856 | 8,277 |
| 0.90 | -0.58 | -39.19% | 839 | 2,655 | 93.50 | 2.34 | +0.94 | +67.14% | 226 | 701 |
| 0.70 | -0.60 | -46.15% | 259 | 11,289 | 94.00 | 2.38 | +0.71 | +42.51% | 37 | 1,318 |
| 0.61 | -0.42 | -40.78% | 585 | 491 | 94.50 | 3.20 | +1.27 | +65.80% | 208 | 811 |
| 0.51 | -0.37 | -42.05% | 3,003 | 2,135 | 95.00 | 3.15 | +0.99 | +45.83% | 334 | 95 |
| 0.37 | -0.38 | -50.67% | 2,454 | 1,192 | 95.50 | 3.50 | +0.94 | +36.72% | 5 | 48 |
| 0.32 | -0.25 | -43.86% | 4,787 | 5,913 | 96.00 | 2.91 | -0.37 | -11.28% | 1 | 7,796 |
| 0.27 | -0.20 | -42.55% | 1,138 | 10,169 | 96.50 | 3.45 | 0.00 | - | 6,500 | 6,500 |
| 0.20 | -0.16 | -44.44% | 243 | 16,021 | 97.00 | 4.30 | +0.35 | +8.86% | 46 | 25,764 |
| 0.17 | -0.12 | -41.38% | 27 | 211 | 97.50 | 4.30 | +4.30 | - | - | 11,754 |
| 0.14 | -0.14 | -50.00% | 332 | 9,513 | 98.00 | 4.02 | 0.00 | - | 2 | 38 |
| 0.21 | 0.00 | - | 71 | 3,324 | 98.50 | - | - | - | - | - |
| 0.10 | -0.06 | -37.50% | 233 | 1,158 | 99.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 519 | 816 | 100.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 26 | 146 | 101.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 1 | 90 | 105.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1 | 105 | 110.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 17 | 120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 9 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.