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
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.02 | +1.28 | +2.93% | 10 | 58 | 45.00 | 0.04 | 0.00 | - | 1 | 668 |
| 40.48 | 0.00 | - | 1 | 70 | 50.00 | 0.04 | 0.00 | - | 100 | 2,731 |
| 37.59 | 0.00 | - | 1 | 10 | 55.00 | 0.06 | 0.00 | - | 12 | 1,058 |
| 30.50 | 0.00 | - | 10 | 395 | 60.00 | 0.06 | -0.02 | -25.00% | 2 | 578 |
| 24.05 | 0.00 | - | 4 | 387 | 65.00 | 0.14 | 0.00 | - | 2 | 3,063 |
| 20.75 | -0.90 | -4.16% | 6 | 907 | 70.00 | 0.22 | +0.01 | +4.76% | 15 | 2,474 |
| 19.95 | 0.00 | - | 15 | 146 | 71.00 | 0.36 | 0.00 | - | 1 | 1,252 |
| 19.25 | 0.00 | - | 1 | 9 | 72.00 | 0.31 | -0.20 | -39.22% | 1 | 77 |
| 16.02 | 0.00 | - | 14 | 20 | 73.00 | 0.40 | 0.00 | - | 1 | 293 |
| 15.34 | 0.00 | - | 1 | 45 | 74.00 | 0.36 | 0.00 | - | 25 | 350 |
| 16.11 | +0.29 | +1.83% | 23 | 2,486 | 75.00 | 0.40 | 0.00 | - | 100 | 9,751 |
| 12.80 | 0.00 | - | 12 | 357 | 76.00 | 0.79 | 0.00 | - | 1 | 108 |
| 13.00 | 0.00 | - | 1 | 131 | 77.00 | 0.54 | 0.00 | - | 5 | 460 |
| 13.95 | +0.20 | +1.45% | 2 | 50 | 78.00 | 0.70 | +0.07 | +11.11% | 2 | 142 |
| 12.54 | 0.00 | - | 2 | 383 | 79.00 | 0.75 | +0.04 | +5.63% | 3 | 7,116 |
| 12.40 | +0.40 | +3.33% | 17 | 3,233 | 80.00 | 0.89 | -0.06 | -6.32% | 26 | 20,008 |
| 11.55 | -0.15 | -1.28% | 2 | 456 | 81.00 | 1.03 | -0.05 | -4.63% | 7 | 284 |
| 10.40 | 0.00 | - | 1 | 535 | 82.00 | 1.22 | -0.05 | -3.94% | 10 | 2,002 |
| 8.24 | 0.00 | - | 100 | 278 | 83.00 | 1.46 | 0.00 | - | 5 | 4,836 |
| 8.95 | 0.00 | - | 1 | 905 | 84.00 | 1.81 | +0.12 | +7.10% | 6 | 3,916 |
| 8.36 | +0.16 | +1.95% | 7 | 38,391 | 85.00 | 1.89 | -0.08 | -4.06% | 1,615 | 17,999 |
| 7.65 | +0.03 | +0.39% | 1 | 686 | 86.00 | 2.16 | -0.09 | -4.00% | 24 | 1,389 |
| 6.90 | 0.00 | - | 8 | 2,206 | 87.00 | 2.39 | 0.00 | - | 40 | 3,304 |
| 6.60 | +0.33 | +5.26% | 12 | 2,225 | 88.00 | 3.10 | +0.39 | +14.39% | 15 | 3,943 |
| 5.40 | -0.49 | -8.32% | 37 | 18,295 | 89.00 | 3.50 | +0.46 | +15.13% | 5 | 18,621 |
| 5.29 | +0.21 | +4.13% | 753 | 45,032 | 90.00 | 3.60 | -0.22 | -5.76% | 63 | 17,325 |
| 4.85 | 0.00 | - | 16 | 1,315 | 91.00 | 4.45 | +0.40 | +9.88% | 15 | 2,426 |
| 4.25 | +0.08 | +1.92% | 3 | 1,676 | 92.00 | 4.45 | 0.00 | - | 30 | 7,024 |
| 3.60 | -0.15 | -4.00% | 11 | 14,385 | 93.00 | 5.55 | +0.61 | +12.35% | 1 | 4,062 |
| 3.42 | +0.07 | +2.09% | 4 | 2,198 | 94.00 | 5.95 | 0.00 | - | 10 | 2,887 |
| 3.10 | +0.20 | +6.90% | 107 | 26,439 | 95.00 | 6.45 | 0.00 | - | 4 | 14,950 |
| 2.73 | +0.18 | +7.06% | 313 | 5,659 | 96.00 | 6.82 | 0.00 | - | 1 | 6,255 |
| 2.36 | +0.06 | +2.61% | 7 | 6,917 | 97.00 | 7.57 | 0.00 | - | 2 | 470 |
| 2.11 | -0.08 | -3.65% | 9 | 14,638 | 98.00 | 9.09 | 0.00 | - | 10 | 4,049 |
| 1.89 | +0.05 | +2.72% | 2 | 2,700 | 99.00 | 8.75 | 0.00 | - | 3 | 491 |
| 1.64 | +0.07 | +4.46% | 441 | 52,478 | 100.00 | 10.60 | +0.45 | +4.43% | 5 | 10,152 |
| 1.39 | 0.00 | - | 9 | 2,652 | 101.00 | 11.61 | 0.00 | - | 4 | 144 |
| 1.27 | -0.08 | -5.93% | 2 | 2,785 | 102.00 | 14.20 | 0.00 | - | 21 | 94 |
| 1.12 | -0.04 | -3.45% | 52 | 3,851 | 103.00 | 13.30 | 0.00 | - | 1 | 113 |
| 0.92 | -0.05 | -5.15% | 19 | 1,570 | 104.00 | 13.28 | 0.00 | - | 6 | 720 |
| 0.87 | +0.02 | +2.35% | 106 | 18,053 | 105.00 | 14.35 | +0.10 | +0.70% | 5 | 2,101 |
| 0.77 | 0.00 | - | 1 | 5,688 | 106.00 | 17.83 | 0.00 | - | 1 | 31 |
| 0.72 | +0.05 | +7.46% | 14 | 1,704 | 107.00 | 18.75 | 0.00 | - | 10 | 412 |
| 0.59 | 0.00 | - | 1 | 1,088 | 108.00 | 18.60 | 0.00 | - | 2 | 4 |
| 0.56 | -0.07 | -11.11% | 3 | 1,067 | 109.00 | 16.91 | 0.00 | - | 10 | 543 |
| 0.49 | -0.02 | -3.92% | 133 | 14,264 | 110.00 | 19.35 | -0.40 | -2.03% | 702 | 310 |
| 0.46 | -0.02 | -4.17% | 62 | 1,460 | 111.00 | 20.35 | -0.30 | -1.45% | 27 | 8 |
| 0.42 | -0.07 | -14.29% | 272 | 1,446 | 112.00 | 22.19 | 0.00 | - | 10 | 0 |
| 0.38 | -0.01 | -2.56% | 700 | 490 | 113.00 | 14.20 | 0.00 | - | 3 | 4 |
| 0.36 | -0.03 | -7.69% | 419 | 1,203 | 114.00 | 19.85 | 0.00 | - | 2 | 2 |
| 0.35 | +0.02 | +6.06% | 2,208 | 7,190 | 115.00 | 24.20 | -0.55 | -2.22% | 330 | 81 |
| 0.32 | -0.01 | -3.03% | 3 | 728 | 116.00 | 17.16 | 0.00 | - | 5 | 10 |
| 0.32 | 0.00 | - | 1 | 200 | 117.00 | 21.90 | 0.00 | - | 1 | 1 |
| 0.31 | 0.00 | - | 5 | 588 | 118.00 | 19.15 | 0.00 | - | 10 | 0 |
| 0.33 | 0.00 | - | 1 | 220 | 119.00 | 24.52 | 0.00 | - | 1 | 0 |
| 0.27 | +0.02 | +8.00% | 130 | 18,522 | 120.00 | 29.55 | 0.00 | - | 1 | 2 |
| 0.28 | 0.00 | - | 101 | 314 | 121.00 | 32.40 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 4 | 256 | 122.00 | 21.44 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 10 | 172 | 123.00 | 28.77 | 0.00 | - | 10 | 0 |
| 0.18 | -0.02 | -10.00% | 1 | 3,601 | 125.00 | 31.47 | 0.00 | - | 2 | 1 |
| 0.16 | 0.00 | - | 67 | 6,069 | 130.00 | 39.35 | -0.30 | -0.76% | 56 | 13 |
| 0.15 | +0.02 | +15.38% | 5 | 2,964 | 135.00 | 40.29 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 13 | 3,568 | 140.00 | 42.00 | 0.00 | - | 26 | 0 |
| 0.10 | -0.02 | -16.67% | 5 | 795 | 145.00 | 45.84 | 0.00 | - | 1 | 0 |
| 0.08 | -0.01 | -11.11% | 15 | 11,444 | 150.00 | 59.15 | -0.60 | -1.00% | 265 | 50 |
| 0.08 | 0.00 | - | 18 | 473 | 155.00 | 66.38 | 0.00 | - | 1 | 0 |
| 0.07 | +0.01 | +16.67% | 1 | 5,688 | 160.00 | 71.76 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.