iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.90 | 0.00 | - | 1 | 2 | 42.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.12 | 0.00 | - | 25 | 35 |
| 42.75 | 0.00 | - | 1 | 0 | 48.00 | - | - | - | - | - |
| 46.00 | 0.00 | - | 1 | 0 | 50.00 | 0.02 | 0.00 | - | 50 | 102 |
| - | - | - | - | - | 52.00 | 0.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 53.00 | 0.03 | 0.00 | - | 2 | 12 |
| 34.42 | 0.00 | - | 20 | 0 | 55.00 | 0.02 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 56.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 57.00 | 0.04 | 0.00 | - | 2 | 2 |
| 33.05 | 0.00 | - | 4 | 10 | 60.00 | 0.08 | 0.00 | - | 10 | 6 |
| 31.60 | 0.00 | - | 5 | 16 | 62.00 | - | - | - | - | - |
| - | - | - | - | - | 63.00 | 0.10 | 0.00 | - | 20 | 10 |
| 30.60 | 0.00 | - | 1 | 3 | 64.00 | 0.04 | 0.00 | - | 1 | 2 |
| 28.10 | 0.00 | - | 4 | 19 | 65.00 | 0.08 | 0.00 | - | 1 | 35 |
| 28.10 | 0.00 | - | 8 | 8 | 66.00 | 0.04 | 0.00 | - | 30 | 0 |
| 27.35 | 0.00 | - | 1 | 1 | 67.00 | 0.04 | 0.00 | - | 1 | 37 |
| 21.00 | 0.00 | - | - | 1 | 68.00 | 0.08 | 0.00 | - | 1 | 1,004 |
| - | - | - | - | - | 69.00 | 0.04 | 0.00 | - | 30 | 46 |
| 19.10 | 0.00 | - | 3 | 0 | 70.00 | 0.04 | 0.00 | - | 60 | 514 |
| - | - | - | - | - | 71.00 | 0.07 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 72.00 | 0.08 | 0.00 | - | 1 | 171 |
| - | - | - | - | - | 73.00 | 0.15 | 0.00 | - | 1 | 19 |
| 15.14 | 0.00 | - | 1 | 0 | 74.00 | 0.07 | 0.00 | - | 2 | 9 |
| 13.80 | 0.00 | - | 4 | 35 | 75.00 | 0.08 | 0.00 | - | 114 | 452 |
| - | - | - | - | - | 76.00 | 0.11 | 0.00 | - | 1 | 55 |
| 13.80 | 0.00 | - | 1 | 17 | 77.00 | 0.14 | 0.00 | - | 1 | 208 |
| 10.98 | 0.00 | - | 1 | 0 | 78.00 | 0.13 | 0.00 | - | 401 | 0 |
| 9.20 | 0.00 | - | 15 | 20 | 79.00 | 0.16 | 0.00 | - | 1 | 50 |
| 11.20 | 0.00 | - | 10 | 0 | 80.00 | 0.22 | 0.00 | - | 403 | 0 |
| 9.60 | 0.00 | - | 20 | 40 | 81.00 | 0.25 | 0.00 | - | 5 | 0 |
| 9.50 | 0.00 | - | 6 | 33 | 82.00 | 0.31 | 0.00 | - | 197 | 24,442 |
| 8.25 | 0.00 | - | 7 | 0 | 83.00 | 0.45 | 0.00 | - | 16 | 0 |
| 6.95 | 0.00 | - | 7 | 235 | 84.00 | 0.47 | 0.00 | - | 4 | 8,443 |
| 6.65 | 0.00 | - | 27 | 450 | 85.00 | 0.62 | 0.00 | - | 14 | 7,838 |
| 5.72 | 0.00 | - | 5 | 120 | 86.00 | 0.79 | 0.00 | - | 758 | 1,351 |
| 4.54 | 0.00 | - | 20 | 930 | 87.00 | 1.06 | 0.00 | - | 51 | 3,457 |
| 4.45 | 0.00 | - | 5 | 920 | 88.00 | 1.26 | 0.00 | - | 42 | 0 |
| 3.39 | 0.00 | - | 2 | 730 | 89.00 | 1.60 | 0.00 | - | 15 | 1,054 |
| 3.13 | 0.00 | - | 105 | 1,892 | 90.00 | 1.99 | 0.00 | - | 29 | 0 |
| 2.53 | 0.00 | - | 94 | 0 | 91.00 | 2.53 | 0.00 | - | 71 | 765 |
| 2.08 | 0.00 | - | 75 | 1,972 | 92.00 | 3.33 | 0.00 | - | 5 | 8,491 |
| 1.63 | 0.00 | - | 53 | 1,903 | 93.00 | 4.05 | 0.00 | - | 10 | 0 |
| 1.31 | 0.00 | - | 598 | 0 | 94.00 | 4.20 | 0.00 | - | 10 | 849 |
| 1.02 | 0.00 | - | 521 | 3,978 | 95.00 | 5.10 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 105 | 0 | 96.00 | 6.09 | 0.00 | - | 22 | 0 |
| 0.63 | 0.00 | - | 19 | 725 | 97.00 | 6.58 | 0.00 | - | 7 | 146 |
| 0.48 | 0.00 | - | 1,106 | 0 | 98.00 | 7.30 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 15 | 3,282 | 99.00 | 9.25 | 0.00 | - | 8 | 49 |
| 0.32 | 0.00 | - | 187 | 0 | 100.00 | 9.33 | 0.00 | - | 3 | 0 |
| 0.24 | 0.00 | - | 1 | 0 | 101.00 | 12.30 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 151 | 102.00 | 12.24 | 0.00 | - | 8 | 0 |
| 0.22 | 0.00 | - | 2 | 0 | 103.00 | 13.12 | 0.00 | - | 2 | 7 |
| 0.16 | 0.00 | - | 2 | 0 | 104.00 | 12.90 | 0.00 | - | 10 | 0 |
| 0.16 | 0.00 | - | 5 | 5,899 | 105.00 | 13.90 | 0.00 | - | 11 | 0 |
| 0.14 | 0.00 | - | 1 | 1,136 | 106.00 | 11.65 | 0.00 | - | 25 | 0 |
| 0.11 | 0.00 | - | 1 | 0 | 107.00 | 18.71 | 0.00 | - | 10 | 0 |
| 0.11 | 0.00 | - | 24 | 1,178 | 108.00 | 19.71 | 0.00 | - | 10 | 0 |
| 0.12 | 0.00 | - | 1 | 0 | 109.00 | 12.35 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 355 | 12,861 | 110.00 | 14.27 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 5 | 0 | 111.00 | 16.10 | 0.00 | - | 17 | 0 |
| 0.08 | 0.00 | - | 30 | 144 | 112.00 | 17.80 | 0.00 | - | 5 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 113.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 8 | 92 | 114.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 679 | 115.00 | 20.85 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 92 | 199 | 116.00 | 21.85 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 0 | 117.00 | 22.80 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 39 | 0 | 118.00 | 23.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 186 | 0 | 119.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1,342 | 120.00 | 26.20 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 10 | 141 | 121.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 56 | 122.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 14 | 123.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 124.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 87 | 125.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 58 | 126.00 | - | - | - | - | - |
| - | - | - | - | - | 127.00 | 32.00 | 0.00 | - | 1 | 0 |
| 0.42 | 0.00 | - | - | 10 | 128.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 888 | 130.00 | 44.10 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 750 | 751 | 131.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 12 | 12 | 132.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 135.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 24 | 24 | 136.00 | 36.85 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 84 | 84 | 137.00 | - | - | - | - | - |
| - | - | - | - | - | 138.00 | 38.85 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 25 | 140.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 3 | 141.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 300 | 142.00 | 42.95 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 6 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.