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
21 February 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 43.59 | 0.00 | - | - | 2 | 45.00 | - | - | - | - | - |
| - | - | - | - | - | 50.00 | 0.07 | 0.00 | - | 15 | 65 |
| - | - | - | - | - | 55.00 | 0.10 | 0.00 | - | 2 | 15 |
| 28.87 | 0.00 | - | 20 | 0 | 60.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | - | 10 | 65.00 | 0.22 | 0.00 | - | 2 | 102 |
| 22.95 | 0.00 | - | 2 | 3 | 70.00 | 0.37 | 0.00 | - | 2 | 20 |
| 16.05 | 0.00 | - | 1 | 114 | 75.00 | 0.48 | +0.02 | +4.35% | 1 | 65 |
| 11.85 | +0.95 | +8.72% | 5 | 185 | 80.00 | 0.98 | -0.07 | -6.67% | 110 | 335 |
| 10.38 | 0.00 | - | 2 | 2 | 81.00 | 1.35 | 0.00 | - | 2 | 10 |
| 13.75 | 0.00 | - | 1 | 1 | 82.00 | 2.12 | 0.00 | - | 1 | 19 |
| 9.10 | 0.00 | - | 1 | 21 | 83.00 | 1.69 | -0.55 | -24.55% | 50 | 25 |
| 8.15 | 0.00 | - | 8 | 15 | 84.00 | 2.50 | 0.00 | - | 10 | 76 |
| 8.34 | 0.00 | - | 170 | 2,616 | 85.00 | 2.00 | 0.00 | - | 6 | 946 |
| 7.60 | 0.00 | - | 23 | 51 | 86.00 | 2.45 | 0.00 | - | 33 | 293 |
| 7.50 | 0.00 | - | 1 | 78 | 87.00 | 2.83 | 0.00 | - | 1 | 319 |
| 6.75 | 0.00 | - | 1 | 283 | 88.00 | 3.15 | 0.00 | - | 10 | 332 |
| 6.50 | 0.00 | - | 1 | 139 | 89.00 | 3.37 | 0.00 | - | 10 | 327 |
| 5.95 | 0.00 | - | 10 | 2,655 | 90.00 | 3.89 | -0.16 | -3.95% | 1 | 588 |
| 5.25 | -0.30 | -5.41% | 1 | 41 | 91.00 | 4.60 | +0.41 | +9.79% | 5 | 291 |
| 4.25 | -0.31 | -6.80% | 1 | 57 | 92.00 | 5.89 | 0.00 | - | 3 | 194 |
| 4.03 | 0.00 | - | 5 | 501 | 93.00 | 5.40 | 0.00 | - | 4 | 1,531 |
| 3.45 | -0.45 | -11.54% | 3 | 147 | 94.00 | 7.63 | 0.00 | - | 24 | 91 |
| 3.40 | -0.26 | -7.10% | 207 | 469 | 95.00 | 6.52 | -1.62 | -19.90% | 1 | 43 |
| 3.00 | -0.37 | -10.98% | 10 | 849 | 96.00 | 9.06 | 0.00 | - | 2 | 25 |
| 2.38 | 0.00 | - | 10 | 294 | 97.00 | 10.25 | 0.00 | - | 1 | 15 |
| 2.28 | -0.34 | -12.98% | 4 | 536 | 98.00 | 10.55 | 0.00 | - | 2 | 2 |
| 2.12 | 0.00 | - | 5 | 81 | 99.00 | - | - | - | - | - |
| 1.89 | 0.00 | - | 1 | 820 | 100.00 | 10.90 | 0.00 | - | 10 | 50 |
| 1.71 | 0.00 | - | 2 | 28 | 101.00 | 10.07 | 0.00 | - | - | 1 |
| 1.47 | 0.00 | - | 5 | 115 | 102.00 | 10.80 | 0.00 | - | 3 | 6 |
| 1.50 | 0.00 | - | 1 | 120 | 103.00 | 14.87 | 0.00 | - | 24 | 34 |
| 1.22 | 0.00 | - | 1 | 639 | 104.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 62 | 2,223 | 105.00 | 13.47 | 0.00 | - | 10 | 0 |
| 0.67 | +0.02 | +3.08% | 50 | 2,115 | 110.00 | 19.45 | 0.00 | - | 3 | 0 |
| 0.49 | 0.00 | - | 27 | 162 | 115.00 | 23.50 | 0.00 | - | 3 | 0 |
| 0.35 | 0.00 | - | 2 | 181 | 120.00 | 31.34 | 0.00 | - | 1 | 0 |
| 0.27 | -0.05 | -15.62% | 2 | 194 | 125.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 326 | 130.00 | 37.93 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 113 | 135.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 94 | 140.00 | 48.02 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.