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
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.60 | 0.00 | - | 60 | 18 | 50.00 | 0.03 | 0.00 | - | 15 | 29 |
| - | - | - | - | - | 55.00 | 0.09 | 0.00 | - | 11 | 31 |
| 36.00 | 0.00 | - | 2 | 40 | 60.00 | 0.09 | 0.00 | - | 1 | 14 |
| 31.90 | 0.00 | - | 3 | 0 | 65.00 | 0.13 | 0.00 | - | 20 | 313 |
| - | - | - | - | - | 67.00 | 0.11 | 0.00 | - | 100 | 101 |
| 22.65 | +1.15 | +5.35% | 20 | 7 | 68.00 | 0.21 | 0.00 | - | 33 | 0 |
| 20.29 | 0.00 | - | - | 29 | 69.00 | 0.30 | 0.00 | - | 2 | 1 |
| 22.80 | 0.00 | - | 10 | 76 | 70.00 | 0.15 | 0.00 | - | 20 | 137 |
| 20.96 | 0.00 | - | - | 4 | 71.00 | 0.33 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 72.00 | 0.27 | 0.00 | - | 2 | 9 |
| 15.90 | 0.00 | - | - | 5 | 73.00 | 0.24 | -0.12 | -33.33% | 10 | 82 |
| 15.45 | 0.00 | - | 1 | 2 | 74.00 | 0.43 | 0.00 | - | 1 | 26 |
| 13.90 | 0.00 | - | 6 | 12 | 75.00 | 0.42 | 0.00 | - | 142 | 1,767 |
| 13.20 | 0.00 | - | 1 | 34 | 76.00 | 0.60 | 0.00 | - | 2 | 1,321 |
| 13.95 | -0.26 | -1.83% | 40 | 28 | 77.00 | 0.43 | 0.00 | - | 5 | 18 |
| 11.70 | 0.00 | - | 1 | 0 | 78.00 | 0.44 | 0.00 | - | 9 | 150 |
| 12.35 | -0.11 | -0.88% | 5 | 9 | 79.00 | 0.55 | 0.00 | - | 5 | 145 |
| 11.40 | +0.45 | +4.11% | 2 | 30 | 80.00 | 0.63 | -0.05 | -7.35% | 2 | 1,156 |
| 10.45 | 0.00 | - | 1 | 1 | 81.00 | 0.75 | +0.02 | +2.74% | 2 | 385 |
| 9.53 | -0.50 | -4.99% | 1 | 8 | 82.00 | 0.83 | 0.00 | - | 4 | 543 |
| 7.80 | 0.00 | - | 16 | 31 | 83.00 | 1.09 | 0.00 | - | 10 | 219 |
| 7.40 | 0.00 | - | 1 | 56 | 84.00 | 1.40 | +0.12 | +9.38% | 1 | 252 |
| 7.70 | +0.40 | +5.48% | 3 | 42 | 85.00 | 1.45 | +0.05 | +3.57% | 10 | 19,104 |
| 6.05 | 0.00 | - | 95 | 104 | 86.00 | 1.90 | +0.11 | +6.15% | 1 | 683 |
| 6.18 | 0.00 | - | 4 | 204 | 87.00 | 2.21 | +0.15 | +7.28% | 1 | 6,139 |
| 5.47 | -0.48 | -8.07% | 4 | 241 | 88.00 | 2.33 | -0.06 | -2.51% | 12 | 5,521 |
| 4.92 | 0.00 | - | 35 | 6,107 | 89.00 | 2.66 | -0.16 | -5.67% | 67 | 560 |
| 4.62 | +0.27 | +6.21% | 7 | 9,660 | 90.00 | 3.25 | 0.00 | - | 113 | 22,649 |
| 3.90 | +0.06 | +1.56% | 1 | 477 | 91.00 | 3.60 | +0.25 | +7.46% | 13 | 3,546 |
| 3.46 | 0.00 | - | 3 | 8,741 | 92.00 | 3.80 | 0.00 | - | 6 | 625 |
| 2.88 | -0.12 | -4.00% | 62 | 3,297 | 93.00 | 4.88 | -0.07 | -1.41% | 3 | 3,353 |
| 2.70 | +0.12 | +4.65% | 1,440 | 5,621 | 94.00 | 5.15 | -1.40 | -21.37% | 10 | 503 |
| 2.16 | -0.05 | -2.26% | 363 | 14,396 | 95.00 | 7.68 | 0.00 | - | 3 | 1,499 |
| 1.86 | -0.09 | -4.62% | 5 | 1,244 | 96.00 | 6.20 | 0.00 | - | 1 | 1,147 |
| 1.53 | -0.32 | -17.30% | 2 | 1,006 | 97.00 | 6.85 | 0.00 | - | 30 | 5,431 |
| 1.31 | -0.11 | -7.75% | 1 | 9,576 | 98.00 | 8.40 | 0.00 | - | 1 | 2,368 |
| 1.10 | -0.11 | -9.09% | 1 | 410 | 99.00 | 10.61 | 0.00 | - | 4 | 89 |
| 1.09 | +0.08 | +7.92% | 15,347 | 22,097 | 100.00 | 9.95 | 0.00 | - | 5 | 120 |
| 0.91 | +0.05 | +5.81% | 5 | 1,784 | 101.00 | 10.80 | 0.00 | - | 1 | 203 |
| 0.70 | -0.05 | -6.67% | 1 | 123 | 102.00 | 13.25 | 0.00 | - | 35 | 113 |
| 0.67 | -0.12 | -15.19% | 1 | 80 | 103.00 | 12.96 | 0.00 | - | 2 | 5,650 |
| 0.52 | 0.00 | - | 5 | 63 | 104.00 | 10.50 | 0.00 | - | 2 | 76 |
| 0.52 | 0.00 | - | 62 | 1,230 | 105.00 | 14.70 | 0.00 | - | 20 | 210 |
| 0.45 | 0.00 | - | 247 | 743 | 106.00 | 13.10 | 0.00 | - | 135 | 551 |
| 0.33 | -0.05 | -13.16% | 9 | 3,684 | 107.00 | 14.00 | 0.00 | - | 57 | 2,068 |
| 0.35 | 0.00 | - | 60 | 992 | 108.00 | 10.00 | 0.00 | - | 62 | 62 |
| 0.31 | 0.00 | - | 1,251 | 1,435 | 109.00 | 15.56 | 0.00 | - | 1 | 33 |
| 0.29 | 0.00 | - | 1,221 | 1,669 | 110.00 | 19.91 | +2.56 | +14.76% | 1 | 0 |
| 0.26 | 0.00 | - | 369 | 254 | 111.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 37 | 279 | 112.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 226 | 113.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 4 | 899 | 115.00 | - | - | - | - | - |
| 0.16 | -0.01 | -5.88% | 1 | 1,056 | 120.00 | 28.70 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 28 | 303 | 125.00 | - | - | - | - | - |
| 0.08 | -0.07 | -46.67% | 1 | 783 | 130.00 | 39.69 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 2 | 459 | 135.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 80 | 699 | 140.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 20 | 336 | 145.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 434 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.