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
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 51.00 | 0.00 | - | 1 | 0 | 42.00 | 0.08 | 0.00 | - | - | 20 |
| 54.10 | 0.00 | - | 3 | 18 | 45.00 | 0.01 | 0.00 | - | 4 | 27 |
| 46.70 | 0.00 | - | 153 | 0 | 47.00 | - | - | - | - | - |
| 45.70 | 0.00 | - | 413 | 0 | 48.00 | 0.01 | 0.00 | - | 3 | 0 |
| 44.65 | 0.00 | - | 275 | 0 | 49.00 | 0.09 | 0.00 | - | - | 10 |
| 38.65 | 0.00 | - | 3 | 5 | 50.00 | 0.01 | 0.00 | - | 10 | 10 |
| 42.70 | 0.00 | - | 93 | 0 | 51.00 | - | - | - | - | - |
| 41.70 | 0.00 | - | 293 | 0 | 52.00 | 0.01 | 0.00 | - | 100 | 104 |
| 40.75 | 0.00 | - | 2 | 0 | 53.00 | - | - | - | - | - |
| 39.65 | 0.00 | - | 6 | 0 | 54.00 | - | - | - | - | - |
| 38.70 | 0.00 | - | 63 | 0 | 55.00 | 0.01 | 0.00 | - | 10 | 32 |
| 37.75 | 0.00 | - | 2 | 0 | 56.00 | - | - | - | - | - |
| 36.75 | 0.00 | - | 1 | 0 | 57.00 | 0.08 | 0.00 | - | - | 10 |
| 35.75 | 0.00 | - | 73 | 0 | 58.00 | 0.03 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 59.00 | 0.17 | 0.00 | - | 5 | 440 |
| 30.70 | 0.00 | - | 2 | 7 | 60.00 | 0.01 | 0.00 | - | 24 | 401 |
| 24.40 | 0.00 | - | - | 1 | 61.00 | 0.04 | 0.00 | - | 400 | 725 |
| - | - | - | - | - | 62.00 | 0.03 | 0.00 | - | 3 | 1,303 |
| 23.55 | 0.00 | - | - | 1 | 63.00 | 0.01 | 0.00 | - | 24 | 617 |
| 22.75 | 0.00 | - | - | 1 | 64.00 | 0.01 | 0.00 | - | 1 | 205 |
| 23.75 | 0.00 | - | 25 | 21 | 65.00 | 0.02 | 0.00 | - | 3 | 93 |
| 24.30 | 0.00 | - | - | 2 | 66.00 | 0.04 | 0.00 | - | 350 | 365 |
| 24.05 | 0.00 | - | 5 | 13 | 67.00 | 0.01 | 0.00 | - | 2 | 29 |
| 18.35 | 0.00 | - | - | 2 | 68.00 | 0.03 | 0.00 | - | 10 | 265 |
| 22.35 | 0.00 | - | 2 | 2 | 69.00 | 0.01 | 0.00 | - | 180 | 442 |
| 20.55 | 0.00 | - | 1 | 10 | 70.00 | 0.01 | 0.00 | - | 5 | 125 |
| 21.20 | 0.00 | - | - | 5 | 71.00 | 0.01 | 0.00 | - | 2 | 20 |
| 18.55 | 0.00 | - | - | 3 | 72.00 | 0.03 | 0.00 | - | 12 | 89 |
| 20.35 | 0.00 | - | 20 | 21 | 73.00 | 0.01 | 0.00 | - | 1 | 683 |
| 17.40 | 0.00 | - | 3 | 3 | 74.00 | 0.05 | 0.00 | - | 1 | 113 |
| 16.91 | 0.00 | - | 1 | 1 | 75.00 | 0.01 | 0.00 | - | 1 | 639 |
| 12.76 | +0.66 | +5.45% | 1 | 3 | 76.00 | 0.01 | 0.00 | - | 3 | 355 |
| 16.61 | 0.00 | - | 5 | 0 | 77.00 | 0.02 | 0.00 | - | 5 | 36 |
| 13.50 | 0.00 | - | 5 | 5 | 78.00 | 0.01 | 0.00 | - | 20 | 448 |
| 9.80 | -3.03 | -23.62% | 2 | 3 | 79.00 | 0.01 | 0.00 | - | 1 | 64 |
| 8.83 | -0.02 | -0.23% | 12 | 91 | 80.00 | 0.01 | 0.00 | - | 4 | 4,811 |
| 7.95 | 0.00 | - | 5 | 11 | 81.00 | 0.01 | 0.00 | - | 10 | 552 |
| 6.60 | -0.33 | -4.76% | 5 | 21 | 82.00 | 0.01 | 0.00 | - | 115 | 1,075 |
| 5.83 | -0.05 | -0.85% | 1 | 76 | 83.00 | 0.01 | 0.00 | - | 2 | 3,590 |
| 5.25 | 0.00 | - | 1 | 106 | 84.00 | 0.01 | 0.00 | - | 3 | 3,498 |
| 3.70 | -0.29 | -7.27% | 2 | 479 | 85.00 | 0.01 | 0.00 | - | 4 | 10,078 |
| 2.74 | -0.56 | -16.97% | 113 | 486 | 86.00 | 0.01 | 0.00 | - | 175 | 2,268 |
| 1.85 | -0.45 | -19.57% | 1,033 | 2,120 | 87.00 | 0.01 | 0.00 | - | 177 | 10,327 |
| 0.87 | -0.54 | -38.30% | 1,643 | 2,488 | 88.00 | 0.05 | -0.01 | -16.67% | 2,660 | 10,601 |
| 0.47 | -0.44 | -48.35% | 906 | 1,700 | 88.50 | 0.12 | +0.01 | +9.09% | 4,686 | 6,376 |
| 0.18 | -0.42 | -70.00% | 11,313 | 7,531 | 89.00 | 0.32 | +0.06 | +23.08% | 2,985 | 14,846 |
| 0.06 | -0.27 | -81.82% | 4,131 | 7,177 | 89.50 | 0.70 | +0.18 | +34.62% | 5,981 | 7,222 |
| 0.02 | -0.13 | -86.67% | 7,704 | 27,244 | 90.00 | 1.16 | +0.35 | +43.21% | 506 | 58,422 |
| 0.01 | -0.05 | -83.33% | 609 | 5,711 | 90.50 | 1.66 | +0.40 | +31.75% | 204 | 6,824 |
| 0.01 | -0.03 | -75.00% | 360 | 19,315 | 91.00 | 2.17 | +0.41 | +23.30% | 8,546 | 14,488 |
| 0.02 | -0.01 | -33.33% | 109 | 3,397 | 91.50 | 2.29 | 0.00 | - | 17 | 123 |
| 0.01 | -0.01 | -50.00% | 264 | 13,946 | 92.00 | 3.20 | +0.41 | +14.70% | 14,857 | 3,844 |
| 0.01 | -0.01 | -50.00% | 261 | 8,617 | 92.50 | 3.75 | +0.56 | +17.55% | 33 | 15 |
| 0.01 | -0.01 | -50.00% | 70 | 45,834 | 93.00 | 4.25 | +0.50 | +13.33% | 26,685 | 11,809 |
| 0.01 | 0.00 | - | 2 | 5,513 | 93.50 | 5.15 | 0.00 | - | 155 | 1 |
| 0.01 | -0.01 | -50.00% | 37 | 47,812 | 94.00 | 5.20 | +0.45 | +9.47% | 48,979 | 21,077 |
| 0.01 | 0.00 | - | 1,317 | 19,667 | 94.50 | 5.85 | +0.45 | +8.33% | 1 | 1 |
| 0.01 | 0.00 | - | 41 | 25,064 | 95.00 | 6.20 | +0.45 | +7.83% | 12,700 | 1,687 |
| 0.01 | 0.00 | - | 1 | 7,257 | 95.50 | 5.65 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 29 | 29,925 | 96.00 | 7.25 | +0.50 | +7.41% | 8 | 5 |
| 0.01 | 0.00 | - | 6 | 9,730 | 96.50 | 5.01 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 24 | 28,998 | 97.00 | 8.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 5,619 | 97.50 | 8.85 | +0.50 | +5.99% | 1 | 1 |
| 0.01 | 0.00 | - | 36 | 68,020 | 98.00 | 9.35 | +0.60 | +6.86% | 1 | 8 |
| 0.01 | 0.00 | - | 8 | 5,413 | 98.50 | 9.84 | +0.59 | +6.38% | 1 | 1 |
| 0.01 | 0.00 | - | 6 | 30,477 | 99.00 | 9.90 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 25 | 108,173 | 100.00 | 11.20 | +0.45 | +4.19% | 59 | 19 |
| 0.01 | 0.00 | - | 2 | 3,033 | 101.00 | 12.20 | +0.45 | +3.83% | 10 | 6 |
| 0.01 | 0.00 | - | 4 | 19,813 | 102.00 | 13.20 | +0.45 | +3.53% | 131 | 24 |
| 0.01 | 0.00 | - | 4 | 14,212 | 103.00 | 14.35 | +0.60 | +4.36% | 26 | 10 |
| 0.01 | 0.00 | - | 4 | 1,318 | 104.00 | 14.80 | 0.00 | - | 10 | 3 |
| 0.01 | 0.00 | - | 6 | 83,996 | 105.00 | 11.65 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 5 | 693 | 106.00 | 11.03 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 5 | 9,052 | 107.00 | 18.35 | +0.60 | +3.38% | 15 | 9 |
| 0.01 | 0.00 | - | 4 | 847 | 108.00 | 14.55 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 17 | 3,575 | 109.00 | 15.27 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 5,769 | 110.00 | 17.35 | 0.00 | - | 11 | 0 |
| 0.06 | 0.00 | - | 7 | 684 | 111.00 | 18.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 572 | 112.00 | 17.71 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 340 | 113.00 | 18.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 209 | 114.00 | 14.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 2,209 | 115.00 | 21.20 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 4 | 801 | 116.00 | 21.67 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 187 | 117.00 | 23.22 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 15 | 206 | 118.00 | 18.75 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 3 | 44 | 119.00 | 24.70 | 0.00 | - | 52 | 0 |
| 0.01 | 0.00 | - | 42 | 5,094 | 120.00 | 30.80 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 60 | 198 | 121.00 | 21.85 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 200 | 306 | 122.00 | 32.75 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 1 | 652 | 123.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 41 | 124.00 | 34.80 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 500 | 2,821 | 125.00 | 20.83 | 0.00 | - | 2 | 2 |
| 0.08 | 0.00 | - | 20 | 29 | 126.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 9 | 127.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 10 | 12 | 128.00 | 28.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 70 | 90 | 129.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 443 | 130.00 | 40.90 | 0.00 | - | 3 | 1 |
| 0.05 | 0.00 | - | 60 | 86 | 131.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 33 | 132.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 3 | 126 | 133.00 | 38.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 64 | 134.00 | 43.50 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 5 | 333 | 135.00 | 36.29 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 33 | 221 | 136.00 | 40.45 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 2 | 137.00 | 37.85 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 10 | 6 | 138.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 4 | 139.00 | 39.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 280 | 681 | 140.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 3 | 3 | 141.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 4 | 3 | 143.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 381 | 1,028 | 145.00 | 42.70 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | - | 5 | 146.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 634 | 148.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 34 | 149.00 | 46.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 309 | 1,007 | 150.00 | 51.10 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 90 | 150 | 151.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 0 | 152.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 90 | 153.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 603 | 154.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 307 | 155.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6,916 | 6,916 | 156.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,811 | 157.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,722 | 160.00 | 60.85 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.