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 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.55 | 0.00 | - | 10 | 0 | 45.00 | 0.02 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 47.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 48.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 49.00 | 0.08 | 0.00 | - | 2 | 63 |
| 38.55 | 0.00 | - | 1 | 0 | 50.00 | 0.05 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 51.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 53.00 | 0.08 | 0.00 | - | 1 | 1 |
| 33.90 | 0.00 | - | 9 | 0 | 55.00 | 0.06 | 0.00 | - | 1 | 0 |
| 36.95 | 0.00 | - | 10 | 0 | 57.00 | - | - | - | - | - |
| 30.18 | 0.00 | - | 2 | 0 | 60.00 | 0.06 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 61.00 | 0.11 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 62.00 | 0.11 | 0.00 | - | 75 | 0 |
| - | - | - | - | - | 64.00 | 0.12 | 0.00 | - | 10 | 13 |
| 27.90 | 0.00 | - | - | 10 | 65.00 | 0.14 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 66.00 | 0.17 | 0.00 | - | - | 100 |
| - | - | - | - | - | 67.00 | 0.19 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 68.00 | 0.19 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 69.00 | 0.19 | 0.00 | - | 5 | 0 |
| 21.66 | 0.00 | - | 1 | 0 | 70.00 | 0.18 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 71.00 | 0.42 | 0.00 | - | 1,500 | 0 |
| 19.45 | 0.00 | - | 15 | 0 | 72.00 | 0.28 | 0.00 | - | 1 | 0 |
| 16.00 | 0.00 | - | - | 0 | 73.00 | 0.42 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 74.00 | 0.52 | 0.00 | - | 100 | 0 |
| 15.72 | 0.00 | - | 8 | 0 | 75.00 | 0.42 | 0.00 | - | 1 | 0 |
| 13.58 | 0.00 | - | 1 | 0 | 76.00 | 0.39 | 0.00 | - | 100 | 0 |
| 12.50 | 0.00 | - | 54 | 0 | 77.00 | 0.46 | 0.00 | - | 5 | 0 |
| 14.15 | 0.00 | - | 2 | 0 | 78.00 | 0.55 | 0.00 | - | 1 | 0 |
| 12.73 | 0.00 | - | 1 | 0 | 79.00 | 0.70 | 0.00 | - | 5 | 0 |
| 12.57 | 0.00 | - | 10 | 0 | 80.00 | 0.79 | 0.00 | - | 12 | 0 |
| 11.15 | 0.00 | - | 2 | 0 | 81.00 | 0.99 | 0.00 | - | 15 | 0 |
| 8.78 | 0.00 | - | 1 | 0 | 82.00 | 1.16 | 0.00 | - | 16 | 0 |
| 8.85 | 0.00 | - | 1 | 0 | 83.00 | 1.23 | 0.00 | - | 7 | 0 |
| 9.00 | 0.00 | - | 1 | 0 | 84.00 | 1.44 | 0.00 | - | 135 | 0 |
| 8.15 | 0.00 | - | 8 | 0 | 85.00 | 1.71 | 0.00 | - | 3 | 0 |
| 6.70 | 0.00 | - | 1 | 0 | 86.00 | 2.21 | 0.00 | - | 4 | 0 |
| 6.30 | 0.00 | - | 16 | 0 | 87.00 | 2.28 | 0.00 | - | 22 | 0 |
| 5.65 | 0.00 | - | 100 | 0 | 88.00 | 2.66 | 0.00 | - | 15 | 0 |
| 5.48 | 0.00 | - | 155 | 0 | 89.00 | 3.10 | 0.00 | - | 2 | 0 |
| 5.00 | 0.00 | - | 106 | 0 | 90.00 | 3.51 | 0.00 | - | 3 | 0 |
| 4.45 | 0.00 | - | 9 | 0 | 91.00 | 4.20 | 0.00 | - | 20 | 0 |
| 3.90 | 0.00 | - | 13 | 0 | 92.00 | 4.15 | 0.00 | - | 2 | 0 |
| 3.50 | 0.00 | - | 24 | 0 | 93.00 | 4.84 | 0.00 | - | 3 | 0 |
| 3.05 | 0.00 | - | 1 | 0 | 94.00 | 5.44 | 0.00 | - | 1 | 0 |
| 2.75 | 0.00 | - | 33 | 0 | 95.00 | 6.12 | 0.00 | - | 1 | 0 |
| 2.32 | 0.00 | - | 4 | 0 | 96.00 | 7.25 | 0.00 | - | 30 | 0 |
| 2.08 | 0.00 | - | 13 | 0 | 97.00 | 7.95 | 0.00 | - | 30 | 0 |
| 1.76 | 0.00 | - | 2 | 0 | 98.00 | 8.10 | 0.00 | - | 2 | 0 |
| 1.75 | 0.00 | - | 11 | 0 | 99.00 | 9.70 | 0.00 | - | 2 | 0 |
| 1.40 | 0.00 | - | 131 | 0 | 100.00 | 10.49 | 0.00 | - | 1 | 0 |
| 1.19 | 0.00 | - | 1 | 0 | 101.00 | 11.87 | 0.00 | - | 3 | 0 |
| 0.99 | 0.00 | - | 51 | 0 | 102.00 | 11.83 | 0.00 | - | 23 | 0 |
| 0.87 | 0.00 | - | 25 | 0 | 103.00 | 12.20 | 0.00 | - | 30 | 0 |
| 0.91 | 0.00 | - | 6 | 0 | 104.00 | 14.36 | 0.00 | - | 5 | 0 |
| 0.70 | 0.00 | - | 2,293 | 0 | 105.00 | 16.40 | 0.00 | - | 12 | 0 |
| 0.62 | 0.00 | - | 1 | 0 | 106.00 | 13.30 | 0.00 | - | 6 | 6 |
| 0.64 | 0.00 | - | 26 | 0 | 107.00 | 15.20 | 0.00 | - | 1 | 0 |
| 0.46 | 0.00 | - | 2 | 0 | 108.00 | 13.80 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 50 | 0 | 109.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 11 | 0 | 110.00 | 20.74 | 0.00 | - | 1 | 0 |
| 0.47 | 0.00 | - | 2 | 0 | 111.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 112.00 | 18.22 | 0.00 | - | 1 | 2 |
| 0.28 | 0.00 | - | 4 | 0 | 113.00 | 16.60 | 0.00 | - | 3 | 3 |
| 0.30 | 0.00 | - | 1 | 0 | 114.00 | 23.10 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 4,547 | 0 | 115.00 | 24.10 | 0.00 | - | 3 | 0 |
| 0.26 | 0.00 | - | 7 | 0 | 116.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 0 | 117.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 4 | 104 | 118.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 4 | 137 | 119.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 0 | 120.00 | 31.85 | 0.00 | - | 312 | 0 |
| 0.26 | 0.00 | - | 9 | 0 | 121.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 0 | 122.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 123.00 | 23.85 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 2 | 6 | 124.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 0 | 125.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 2 | 126.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 0 | 127.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 2 | 3 | 128.00 | 38.20 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 3 | 5 | 129.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 20 | 0 | 130.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 10 | 0 | 131.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 60 | 0 | 132.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 3 | 133.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 0 | 134.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 50 | 0 | 135.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | - | 7 | 136.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 5 | 0 | 140.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 12 | 143.00 | - | - | - | - | - |
| - | - | - | - | - | 144.00 | 45.80 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 150 | 0 | 145.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 5 | 146.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 147.00 | 47.95 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 40 | 0 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.