iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 50.00 | 0.08 | 0.00 | - | - | 1 |
| 36.86 | 0.00 | - | - | 1 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.13 | 0.00 | - | 2 | 702 |
| 32.20 | 0.00 | - | 20 | 8 | 59.00 | - | - | - | - | - |
| 33.85 | 0.00 | - | 1 | 0 | 60.00 | - | - | - | - | - |
| - | - | - | - | - | 64.00 | 0.15 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 65.00 | 0.20 | 0.00 | - | - | 20 |
| - | - | - | - | - | 67.00 | 0.22 | 0.00 | - | - | 100 |
| 26.23 | 0.00 | - | 1 | 1 | 68.00 | - | - | - | - | - |
| 21.70 | 0.00 | - | - | 5 | 69.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 5 | 265 | 70.00 | 0.45 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 71.00 | 0.33 | -0.14 | -29.79% | 5 | 7 |
| 18.70 | 0.00 | - | 10 | 26 | 72.00 | 0.55 | 0.00 | - | 1 | 40 |
| 18.15 | 0.00 | - | 1 | 1 | 73.00 | 0.65 | 0.00 | - | - | 11 |
| 16.26 | 0.00 | - | - | 1 | 74.00 | 0.73 | 0.00 | - | 1 | 58 |
| 16.52 | 0.00 | - | 5 | 8 | 75.00 | 0.63 | 0.00 | - | 2 | 262 |
| 15.33 | 0.00 | - | - | 5 | 76.00 | 0.59 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 77.00 | 0.77 | 0.00 | - | 7 | 1,008 |
| 16.80 | 0.00 | - | - | 1 | 78.00 | 0.86 | 0.00 | - | 20 | 118 |
| - | - | - | - | - | 79.00 | 1.13 | 0.00 | - | 14 | 99 |
| 12.45 | +0.40 | +3.32% | 5 | 149 | 80.00 | 1.19 | +0.06 | +5.31% | 41 | 363 |
| 9.65 | 0.00 | - | 1 | 4 | 81.00 | 1.34 | +0.06 | +4.69% | 1 | 166 |
| 9.74 | 0.00 | - | 1 | 45 | 82.00 | 1.49 | 0.00 | - | 5 | 77 |
| 10.80 | 0.00 | - | 3 | 1 | 83.00 | 1.67 | 0.00 | - | 600 | 699 |
| 9.50 | 0.00 | - | 1 | 3 | 84.00 | 2.11 | 0.00 | - | 2 | 332 |
| 7.77 | 0.00 | - | 17 | 42 | 85.00 | 2.37 | -0.05 | -2.07% | 1 | 1,684 |
| 8.54 | 0.00 | - | 2 | 21 | 86.00 | 2.69 | -0.14 | -4.95% | 20 | 299 |
| 6.80 | 0.00 | - | 42 | 72 | 87.00 | 3.00 | -0.10 | -3.23% | 250 | 130 |
| 6.70 | -0.35 | -4.96% | 5 | 187 | 88.00 | 3.20 | 0.00 | - | 251 | 409 |
| 6.10 | 0.00 | - | 17 | 146 | 89.00 | 4.05 | 0.00 | - | 2 | 707 |
| 5.63 | -0.37 | -6.17% | 6 | 9,321 | 90.00 | 4.08 | 0.00 | - | 43 | 10,595 |
| 5.14 | -0.26 | -4.81% | 1 | 104 | 91.00 | 4.75 | +0.29 | +6.50% | 1 | 327 |
| 4.67 | -0.13 | -2.71% | 2 | 166 | 92.00 | 5.10 | 0.00 | - | 1 | 844 |
| 4.15 | 0.00 | - | 20 | 229 | 93.00 | 5.80 | +0.40 | +7.41% | 32 | 170 |
| 4.10 | 0.00 | - | 54 | 631 | 94.00 | 6.39 | 0.00 | - | 1 | 771 |
| 3.45 | -0.28 | -7.51% | 11 | 947 | 95.00 | 6.60 | 0.00 | - | 20 | 159 |
| 3.24 | -0.06 | -1.82% | 4 | 175 | 96.00 | 7.10 | 0.00 | - | 1 | 73 |
| 2.87 | -0.15 | -4.97% | 1 | 128 | 97.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 730 | 960 | 98.00 | 10.38 | 0.00 | - | 2 | 18 |
| 2.45 | 0.00 | - | 15 | 200 | 99.00 | - | - | - | - | - |
| 2.04 | -0.12 | -5.56% | 16 | 995 | 100.00 | 10.43 | -0.14 | -1.32% | 10 | 169 |
| 1.79 | 0.00 | - | 1 | 123 | 101.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 117 | 102.00 | - | - | - | - | - |
| 1.46 | +0.20 | +15.87% | 1 | 51 | 103.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 49 | 105 | 104.00 | 12.70 | 0.00 | - | 3 | 3 |
| 1.17 | 0.00 | - | 1 | 461 | 105.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 5 | 130 | 106.00 | 17.77 | 0.00 | - | - | 10 |
| 0.97 | 0.00 | - | 1 | 179 | 107.00 | 18.77 | 0.00 | - | - | 10 |
| 0.95 | 0.00 | - | 2 | 22 | 108.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 1 | 17 | 109.00 | 16.17 | 0.00 | - | - | 16 |
| 0.74 | +0.02 | +2.78% | 300 | 964 | 110.00 | 20.29 | 0.00 | - | 1 | 0 |
| 0.61 | 0.00 | - | 1 | 15 | 111.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 5 | 515 | 112.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 41 | 113.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 3 | 22 | 114.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 20 | 1,190 | 115.00 | 26.48 | 0.00 | - | 10 | 0 |
| 0.44 | 0.00 | - | 11 | 21 | 116.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1,000 | 1,118 | 117.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 50 | 142 | 118.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 30 | 119.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 101 | 5,090 | 120.00 | 30.27 | 0.00 | - | 1 | 0 |
| 0.44 | 0.00 | - | 2,998 | 4,499 | 121.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | - | 1 | 122.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 143 | 123.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 111 | 125.00 | 30.55 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 2 | 127.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 41 | 128.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 4 | 64 | 130.00 | 35.68 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 4 | 1,106 | 135.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 20 | 1,534 | 140.00 | 50.06 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.