iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Calls
30 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.45 | 0.00 | - | 10 | 22 | 60.00 | 0.05 | 0.00 | - | 5 | 67 |
| 30.06 | 0.00 | - | 5 | 7 | 65.00 | 0.08 | 0.00 | - | 5 | 59 |
| 23.29 | 0.00 | - | 1 | 9 | 70.00 | 0.10 | 0.00 | - | 5 | 76 |
| 13.20 | 0.00 | - | 3 | 3 | 74.00 | 0.16 | 0.00 | - | 1 | 74 |
| 13.87 | 0.00 | - | 1 | 43 | 75.00 | 0.19 | 0.00 | - | 5 | 162 |
| 13.45 | 0.00 | - | - | 6 | 76.00 | 0.43 | 0.00 | - | 1 | 88 |
| 13.70 | 0.00 | - | 11 | 11 | 77.00 | 0.22 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 78.00 | 0.31 | 0.00 | - | 4 | 133 |
| 10.80 | 0.00 | - | - | 2 | 79.00 | 0.35 | 0.00 | - | 2 | 40 |
| 11.23 | +0.38 | +3.50% | 5 | 136 | 80.00 | 0.40 | 0.00 | - | 65 | 299 |
| 9.35 | 0.00 | - | - | 14 | 81.00 | 0.44 | 0.00 | - | 3 | 72 |
| 8.07 | 0.00 | - | 5 | 9 | 82.00 | 0.58 | +0.04 | +7.41% | 1 | 86 |
| 9.75 | 0.00 | - | 4 | 9 | 83.00 | 0.63 | 0.00 | - | 74 | 166 |
| 7.10 | 0.00 | - | 3 | 188 | 84.00 | 0.86 | +0.11 | +14.67% | 2 | 167 |
| 5.52 | 0.00 | - | 82 | 1,008 | 85.00 | 1.03 | +0.09 | +9.57% | 12 | 1,234 |
| 6.20 | -0.35 | -5.34% | 8 | 83 | 86.00 | 1.14 | 0.00 | - | 1 | 337 |
| 5.30 | -0.10 | -1.85% | 7 | 204 | 87.00 | 1.47 | 0.00 | - | 1 | 242 |
| 4.68 | 0.00 | - | 1 | 82 | 88.00 | 1.84 | 0.00 | - | 4 | 377 |
| 3.97 | -0.06 | -1.49% | 42 | 2,083 | 89.00 | 2.20 | -0.51 | -18.82% | 4 | 201 |
| 3.47 | -0.33 | -8.68% | 33 | 831 | 90.00 | 2.65 | +0.20 | +8.16% | 1 | 752 |
| 2.48 | 0.00 | - | 2 | 105 | 91.00 | 3.10 | +0.05 | +1.64% | 20 | 147 |
| 2.47 | -0.25 | -9.19% | 10 | 1,494 | 92.00 | 3.70 | 0.00 | - | 3 | 47 |
| 2.15 | -0.34 | -13.65% | 1 | 379 | 93.00 | 4.18 | 0.00 | - | 9 | 306 |
| 1.68 | -0.06 | -3.45% | 3 | 531 | 94.00 | 4.95 | 0.00 | - | 10 | 223 |
| 1.38 | -0.17 | -10.97% | 152 | 2,059 | 95.00 | 5.70 | -0.26 | -4.36% | 2 | 489 |
| 1.22 | -0.07 | -5.43% | 1 | 1,798 | 96.00 | 8.18 | 0.00 | - | 1 | 88 |
| 0.92 | -0.15 | -14.02% | 35 | 179 | 97.00 | 9.20 | 0.00 | - | 1 | 22 |
| 0.82 | 0.00 | - | 5 | 427 | 98.00 | 8.40 | 0.00 | - | 2 | 32 |
| 0.61 | -0.02 | -3.17% | 2 | 181 | 99.00 | 10.44 | 0.00 | - | 10 | 5 |
| 0.49 | -0.08 | -14.04% | 7 | 2,313 | 100.00 | 11.11 | 0.00 | - | 67 | 158 |
| 0.42 | 0.00 | - | 7 | 200 | 101.00 | 12.80 | 0.00 | - | 87 | 59 |
| 0.34 | -0.06 | -15.00% | 4 | 160 | 102.00 | 13.45 | 0.00 | - | 4 | 172 |
| 0.43 | 0.00 | - | 5 | 112 | 103.00 | 14.75 | 0.00 | - | 100 | 11 |
| 0.33 | 0.00 | - | 8 | 54 | 104.00 | 11.61 | 0.00 | - | 10 | 0 |
| 0.23 | -0.02 | -8.00% | 145 | 737 | 105.00 | 16.25 | 0.00 | - | 440 | 1 |
| 0.22 | 0.00 | - | 1 | 26 | 106.00 | 12.60 | 0.00 | - | 1 | 1 |
| 0.21 | 0.00 | - | 2 | 77 | 107.00 | 15.61 | 0.00 | - | 4 | 0 |
| 0.17 | -0.01 | -5.56% | 30 | 280 | 108.00 | 10.70 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 68 | 159 | 109.00 | 23.05 | 0.00 | - | - | 0 |
| 0.14 | -0.04 | -22.22% | 1 | 960 | 110.00 | 15.30 | 0.00 | - | 3 | 1 |
| 0.17 | 0.00 | - | 6 | 133 | 111.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 334 | 112.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 24 | 146 | 113.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 2 | 176 | 114.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 2,601 | 115.00 | 18.42 | 0.00 | - | 3 | 0 |
| 0.11 | 0.00 | - | 13 | 38 | 116.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 476 | 120.00 | 21.22 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 6 | 703 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.