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
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 52.97 | 0.00 | - | 4 | 0 | 42.00 | - | - | - | - | - |
| 49.20 | 0.00 | - | 2 | 2 | 45.00 | 0.02 | 0.00 | - | 3 | 9 |
| 47.95 | 0.00 | - | 4 | 0 | 47.00 | - | - | - | - | - |
| - | - | - | - | - | 48.00 | 0.02 | 0.00 | - | - | 0 |
| 46.00 | 0.00 | - | 3 | 1 | 50.00 | 0.03 | 0.00 | - | 3 | 153 |
| - | - | - | - | - | 52.00 | 0.03 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 53.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 54.00 | 0.03 | 0.00 | - | 3 | 8 |
| 34.25 | 0.00 | - | 10 | 0 | 55.00 | 0.17 | 0.00 | - | 45 | 57 |
| - | - | - | - | - | 57.00 | 0.07 | 0.00 | - | 40 | 20 |
| 38.80 | 0.00 | - | - | 1 | 58.00 | 0.11 | 0.00 | - | 5 | 7 |
| 35.98 | 0.00 | - | 1 | 12 | 60.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 61.00 | 0.05 | 0.00 | - | 1 | 1 |
| 32.75 | 0.00 | - | 10 | 15 | 62.00 | 0.17 | 0.00 | - | 32 | 4 |
| - | - | - | - | - | 64.00 | 0.21 | 0.00 | - | 10 | 11 |
| 24.12 | 0.00 | - | 1 | 4 | 65.00 | 0.03 | 0.00 | - | 4 | 161 |
| 23.44 | 0.00 | - | 2 | 2 | 66.00 | 0.10 | 0.00 | - | 1 | 7 |
| 20.96 | 0.00 | - | 8 | 8 | 67.00 | 0.10 | 0.00 | - | 1 | 10 |
| 24.50 | 0.00 | - | 2 | 2 | 68.00 | 0.05 | 0.00 | - | 10 | 15 |
| 19.90 | 0.00 | - | - | 3 | 69.00 | 0.23 | 0.00 | - | 2 | 1 |
| 20.37 | 0.00 | - | 2 | 28 | 70.00 | 0.08 | 0.00 | - | 10 | 351 |
| - | - | - | - | - | 71.00 | 0.15 | 0.00 | - | 5 | 58 |
| - | - | - | - | - | 72.00 | 0.10 | 0.00 | - | 10 | 39 |
| 16.70 | 0.00 | - | 1 | 1 | 73.00 | 0.09 | 0.00 | - | 10 | 78 |
| 14.70 | 0.00 | - | 20 | 20 | 74.00 | 0.18 | 0.00 | - | 2 | 65 |
| 14.25 | 0.00 | - | 1 | 255 | 75.00 | 0.15 | +0.02 | +15.38% | 925 | 3,687 |
| 15.70 | 0.00 | - | 2 | 32 | 76.00 | 0.35 | 0.00 | - | 200 | 216 |
| 16.97 | 0.00 | - | 9 | 9 | 77.00 | 0.30 | 0.00 | - | 3 | 79 |
| 12.00 | 0.00 | - | 2 | 15 | 78.00 | 0.25 | 0.00 | - | 1 | 261 |
| 19.40 | 0.00 | - | 1 | 5 | 79.00 | 0.26 | -0.04 | -13.33% | 92 | 441 |
| 11.92 | 0.00 | - | 11 | 395 | 80.00 | 0.38 | +0.03 | +8.57% | 7 | 7,035 |
| 10.46 | -0.89 | -7.84% | 5 | 14 | 81.00 | 0.38 | 0.00 | - | 2 | 192 |
| 8.68 | 0.00 | - | 17 | 164 | 82.00 | 0.52 | 0.00 | - | 1 | 1,019 |
| 8.90 | +1.50 | +20.27% | 1 | 77 | 83.00 | 0.59 | -0.03 | -4.84% | 1 | 2,359 |
| 6.85 | 0.00 | - | 3 | 78 | 84.00 | 0.72 | -0.01 | -1.37% | 5 | 1,416 |
| 7.05 | +0.19 | +2.77% | 52 | 1,527 | 85.00 | 0.87 | -0.08 | -8.42% | 49 | 22,084 |
| 5.79 | -1.05 | -15.35% | 5 | 253 | 86.00 | 1.18 | 0.00 | - | 2 | 2,151 |
| 6.04 | 0.00 | - | 1 | 3,442 | 87.00 | 1.48 | +0.22 | +17.46% | 1 | 4,058 |
| 4.75 | +0.03 | +0.64% | 21 | 3,028 | 88.00 | 1.65 | -0.08 | -4.62% | 411 | 12,047 |
| 4.25 | 0.00 | - | 31 | 536 | 89.00 | 2.28 | +0.38 | +20.00% | 10 | 2,610 |
| 3.64 | +0.14 | +4.00% | 139 | 9,029 | 90.00 | 2.39 | -0.19 | -7.36% | 9 | 9,147 |
| 3.10 | -0.36 | -10.40% | 212 | 1,174 | 91.00 | 2.80 | -0.23 | -7.59% | 57 | 4,647 |
| 2.63 | +0.13 | +5.20% | 102 | 7,658 | 92.00 | 3.64 | +0.14 | +4.00% | 2 | 4,315 |
| 2.14 | +0.11 | +5.42% | 45 | 4,709 | 93.00 | 3.70 | 0.00 | - | 2 | 5,436 |
| 1.64 | -0.02 | -1.20% | 1 | 3,624 | 94.00 | 4.35 | 0.00 | - | 8 | 715 |
| 1.48 | +0.12 | +8.82% | 9 | 9,865 | 95.00 | 5.16 | 0.00 | - | 1 | 3,855 |
| 1.08 | -0.02 | -1.82% | 92 | 1,279 | 96.00 | 6.17 | 0.00 | - | 1 | 213 |
| 0.98 | +0.05 | +5.38% | 41 | 13,132 | 97.00 | 7.16 | 0.00 | - | 6 | 246 |
| 0.79 | +0.02 | +2.60% | 8 | 7,698 | 98.00 | 8.32 | -0.08 | -0.95% | 3 | 1,134 |
| 0.66 | 0.00 | - | 8 | 5,257 | 99.00 | 9.23 | -0.27 | -2.84% | 1 | 244 |
| 0.52 | +0.03 | +6.12% | 674 | 7,614 | 100.00 | 10.15 | +0.80 | +8.56% | 3 | 552 |
| 0.42 | -0.08 | -16.00% | 8 | 520 | 101.00 | 9.21 | 0.00 | - | 5 | 41 |
| 0.36 | +0.02 | +5.88% | 1 | 4,176 | 102.00 | 13.10 | 0.00 | - | 9 | 12 |
| 0.30 | 0.00 | - | 1 | 128 | 103.00 | 12.63 | 0.00 | - | 10 | 18 |
| 0.30 | 0.00 | - | 2 | 7,005 | 104.00 | 9.95 | 0.00 | - | 10 | 16 |
| 0.22 | -0.01 | -4.35% | 1,102 | 19,104 | 105.00 | 16.35 | 0.00 | - | 140 | 0 |
| 0.18 | -0.05 | -21.74% | 1 | 275 | 106.00 | 11.85 | 0.00 | - | 84 | 0 |
| 0.19 | 0.00 | - | 4 | 86 | 107.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 5 | 1,058 | 108.00 | 19.73 | 0.00 | - | 10 | 10 |
| 0.23 | 0.00 | - | 2 | 66 | 109.00 | 11.66 | 0.00 | - | 2 | 0 |
| 0.14 | -0.01 | -6.67% | 2 | 3,884 | 110.00 | 18.96 | 0.00 | - | 4 | 0 |
| 0.15 | -0.02 | -11.76% | 10 | 302 | 111.00 | 23.81 | 0.00 | - | 5 | 0 |
| 0.15 | 0.00 | - | 1 | 681 | 112.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 5 | 72 | 113.00 | 18.70 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 435 | 114.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 10 | 1,062 | 115.00 | 19.85 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 10 | 114 | 116.00 | 21.70 | 0.00 | - | 15 | 0 |
| 0.17 | 0.00 | - | 10 | 471 | 117.00 | 22.68 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 14 | 457 | 118.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 3 | 6 | 119.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 893 | 120.00 | 30.33 | 0.00 | - | 141 | 0 |
| 0.15 | 0.00 | - | 5 | 5 | 121.00 | 25.04 | 0.00 | - | 20 | 0 |
| 0.09 | 0.00 | - | 2 | 44 | 122.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 123.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 5 | 3 | 124.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 516 | 125.00 | 31.85 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 1 | 1 | 126.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 4 | 127.00 | 41.10 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 3 | 3 | 128.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 39 | 42 | 129.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 6 | 458 | 130.00 | 41.95 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 1 | 2 | 131.00 | 41.95 | 0.00 | - | 10 | 0 |
| 0.36 | 0.00 | - | 3 | 1 | 132.00 | 40.65 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 35 | 0 | 133.00 | 33.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 134.00 | 45.00 | 0.00 | - | 12 | 0 |
| 0.10 | 0.00 | - | 90 | 140 | 135.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 5 | 136.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 11 | 137.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 1 | 138.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 139.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 741 | 140.00 | 40.95 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | - | 1 | 141.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 72 | 72 | 145.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 293 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.