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
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 54.74 | 0.00 | - | 2 | 0 | 42.00 | 0.02 | 0.00 | - | 3 | 0 |
| 55.33 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| 43.58 | 0.00 | - | 19 | 0 | 45.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 46.00 | 0.03 | 0.00 | - | 3 | 3 |
| 38.95 | 0.00 | - | 4 | 0 | 47.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 48.00 | 0.03 | 0.00 | - | 3 | 8 |
| 50.45 | 0.00 | - | 1 | 0 | 49.00 | 0.03 | 0.00 | - | - | 2 |
| 42.90 | 0.00 | - | 5 | 0 | 50.00 | 0.06 | 0.00 | - | 35 | 76 |
| 43.95 | 0.00 | - | 25 | 0 | 51.00 | 0.05 | 0.00 | - | 35 | 35 |
| 36.75 | 0.00 | - | - | 0 | 52.00 | 0.07 | 0.00 | - | 5 | 5 |
| 45.80 | 0.00 | - | 10 | 0 | 53.00 | 0.08 | 0.00 | - | 30 | 75 |
| - | - | - | - | - | 54.00 | 0.02 | 0.00 | - | - | 0 |
| 35.20 | 0.00 | - | 1 | 1 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 56.00 | 0.10 | 0.00 | - | - | 25 |
| 32.70 | 0.00 | - | 1 | 0 | 57.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 59.00 | 0.05 | 0.00 | - | 1 | 1 |
| 28.63 | 0.00 | - | 19 | 0 | 60.00 | 0.06 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 63.00 | 0.13 | 0.00 | - | 1 | 0 |
| 22.68 | 0.00 | - | 5 | 0 | 65.00 | 0.06 | 0.00 | - | 1 | 0 |
| 25.26 | 0.00 | - | 1 | 0 | 66.00 | 1.28 | 0.00 | - | - | 9 |
| - | - | - | - | - | 67.00 | 0.11 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 68.00 | 0.20 | 0.00 | - | 1 | 1 |
| 21.48 | 0.00 | - | 3 | 0 | 69.00 | 0.11 | 0.00 | - | 11 | 0 |
| 20.77 | 0.00 | - | 1 | 0 | 70.00 | 0.09 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 71.00 | 0.17 | 0.00 | - | 5 | 16 |
| 20.65 | 0.00 | - | 10 | 21 | 72.00 | 0.11 | 0.00 | - | 1 | 0 |
| 27.90 | 0.00 | - | 2 | 1 | 73.00 | 0.15 | 0.00 | - | 10 | 0 |
| 20.38 | 0.00 | - | 13 | 29 | 74.00 | 0.23 | 0.00 | - | 1 | 22 |
| 14.99 | 0.00 | - | 2 | 0 | 75.00 | 0.45 | 0.00 | - | 6 | 0 |
| 13.65 | 0.00 | - | 1 | 0 | 76.00 | 0.26 | 0.00 | - | 2 | 103 |
| 15.16 | 0.00 | - | 2 | 7 | 77.00 | 0.43 | 0.00 | - | 2 | 0 |
| 16.09 | 0.00 | - | 7 | 8 | 78.00 | 0.73 | 0.00 | - | 22 | 0 |
| 21.90 | 0.00 | - | 1 | 3 | 79.00 | 0.35 | 0.00 | - | 2 | 0 |
| 10.30 | 0.00 | - | 3 | 0 | 80.00 | 0.42 | 0.00 | - | 3 | 0 |
| 9.00 | 0.00 | - | 5 | 0 | 81.00 | 0.47 | 0.00 | - | 317 | 0 |
| 9.60 | 0.00 | - | 10 | 0 | 82.00 | 0.61 | 0.00 | - | 9 | 0 |
| 8.75 | 0.00 | - | 10 | 0 | 83.00 | 0.76 | 0.00 | - | 902 | 0 |
| 7.92 | 0.00 | - | 2 | 0 | 84.00 | 0.80 | 0.00 | - | 6 | 0 |
| 7.28 | 0.00 | - | 5 | 0 | 85.00 | 1.12 | 0.00 | - | 27 | 0 |
| 6.55 | 0.00 | - | 2 | 0 | 86.00 | 1.69 | 0.00 | - | 12 | 0 |
| 5.70 | 0.00 | - | 2 | 0 | 87.00 | 1.56 | 0.00 | - | 9 | 0 |
| 4.95 | 0.00 | - | 21 | 0 | 88.00 | 1.91 | 0.00 | - | 37 | 0 |
| 4.20 | 0.00 | - | 10 | 0 | 89.00 | 2.22 | 0.00 | - | 9 | 0 |
| 4.02 | 0.00 | - | 103 | 0 | 90.00 | 2.63 | 0.00 | - | 35 | 0 |
| 3.25 | 0.00 | - | 19 | 0 | 91.00 | 3.15 | 0.00 | - | 16 | 0 |
| 2.77 | 0.00 | - | 2 | 0 | 92.00 | 3.78 | 0.00 | - | 2 | 0 |
| 2.52 | 0.00 | - | 9 | 0 | 93.00 | 4.10 | 0.00 | - | 3 | 0 |
| 2.14 | 0.00 | - | 51 | 0 | 94.00 | 5.20 | 0.00 | - | 6 | 0 |
| 1.82 | 0.00 | - | 70 | 0 | 95.00 | 6.10 | 0.00 | - | 1 | 0 |
| 1.40 | 0.00 | - | 11 | 0 | 96.00 | 6.97 | 0.00 | - | 7 | 0 |
| 1.07 | 0.00 | - | 5 | 0 | 97.00 | 6.65 | 0.00 | - | 51 | 0 |
| 1.04 | 0.00 | - | 3 | 0 | 98.00 | 7.95 | 0.00 | - | 9 | 0 |
| 0.87 | 0.00 | - | 15,004 | 0 | 99.00 | 8.98 | 0.00 | - | 3 | 0 |
| 0.71 | 0.00 | - | 39 | 0 | 100.00 | 10.00 | 0.00 | - | 23 | 0 |
| 0.60 | 0.00 | - | 2 | 0 | 101.00 | 9.53 | 0.00 | - | 4 | 1 |
| 0.44 | 0.00 | - | 11 | 0 | 102.00 | 13.35 | 0.00 | - | 6 | 0 |
| 0.43 | 0.00 | - | 6 | 0 | 103.00 | 11.88 | 0.00 | - | 44 | 0 |
| 0.36 | 0.00 | - | 1 | 0 | 104.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 52 | 0 | 105.00 | 10.70 | 0.00 | - | 1 | 8 |
| 0.30 | 0.00 | - | 13 | 0 | 106.00 | 12.20 | 0.00 | - | 7 | 9 |
| 0.25 | 0.00 | - | 300 | 0 | 107.00 | 8.65 | 0.00 | - | - | 1 |
| 0.23 | 0.00 | - | 1 | 0 | 108.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 0 | 109.00 | 15.66 | 0.00 | - | - | 20 |
| 0.20 | 0.00 | - | 18 | 0 | 110.00 | 18.09 | 0.00 | - | 12 | 0 |
| 0.23 | 0.00 | - | 1 | 0 | 111.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 0 | 112.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 80 | 83 | 113.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 2 | 61 | 114.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 0 | 115.00 | 20.90 | 0.00 | - | - | 1 |
| 0.17 | 0.00 | - | 1 | 0 | 116.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 11 | 14 | 117.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 5 | 0 | 118.00 | 25.28 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 2 | 0 | 119.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 25 | 0 | 120.00 | 30.60 | 0.00 | - | 70 | 0 |
| 0.23 | 0.00 | - | 10 | 14 | 121.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 122.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 0 | 123.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 2 | 24 | 124.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 51 | 0 | 125.00 | 25.45 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 130.00 | 36.82 | 0.00 | - | 4 | 0 |
| 0.09 | 0.00 | - | 13 | 0 | 135.00 | 40.06 | 0.00 | - | 17 | 0 |
| 0.06 | 0.00 | - | 40 | 0 | 140.00 | 45.09 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 20 | 23 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 150.00 | 53.44 | 0.00 | - | 16 | 0 |
© 2024 Yahoo. All rights reserved.