iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.40 | 0.00 | - | - | 0 | 60.00 | 0.01 | 0.00 | - | - | 40 |
| 23.90 | 0.00 | - | 3 | 3 | 65.00 | - | - | - | - | - |
| 18.28 | 0.00 | - | 15 | 20 | 70.00 | 0.01 | 0.00 | - | 9 | 18 |
| 14.80 | 0.00 | - | 1 | 13 | 75.00 | 0.01 | 0.00 | - | 1 | 15 |
| 12.40 | 0.00 | - | - | 3 | 76.00 | - | - | - | - | - |
| - | - | - | - | - | 77.00 | 0.01 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 78.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 79.00 | 0.01 | 0.00 | - | 1 | 24 |
| 9.96 | 0.00 | - | 1 | 3 | 80.00 | 0.01 | 0.00 | - | 7 | 475 |
| - | - | - | - | - | 81.00 | 0.01 | 0.00 | - | 10 | 75 |
| 8.55 | 0.00 | - | 1 | 2 | 82.00 | 0.02 | 0.00 | - | 2 | 77 |
| 5.55 | 0.00 | - | - | 3 | 83.00 | 0.01 | 0.00 | - | 1 | 293 |
| 7.60 | 0.00 | - | 4 | 4 | 83.50 | 0.01 | 0.00 | - | 1,156 | 1,380 |
| 7.21 | 0.00 | - | 1 | 2 | 84.00 | 0.01 | 0.00 | - | 619 | 1,631 |
| 5.67 | 0.00 | - | 14 | 53 | 85.00 | 0.01 | 0.00 | - | 1 | 892 |
| 4.69 | 0.00 | - | 5 | 285 | 86.00 | 0.01 | 0.00 | - | 1 | 1,192 |
| 3.40 | 0.00 | - | 2 | 292 | 87.00 | 0.01 | 0.00 | - | 1 | 4,554 |
| 2.93 | 0.00 | - | 1 | 905 | 87.50 | 0.01 | 0.00 | - | 6 | 782 |
| 2.69 | 0.00 | - | 118 | 2,208 | 88.00 | 0.01 | 0.00 | - | 122 | 3,617 |
| 2.10 | 0.00 | - | 241 | 2,568 | 88.50 | 0.01 | 0.00 | - | 73 | 2,165 |
| 1.61 | 0.00 | - | 422 | 10,888 | 89.00 | 0.01 | 0.00 | - | 1,547 | 10,198 |
| 1.14 | 0.00 | - | 548 | 6,150 | 89.50 | 0.01 | 0.00 | - | 863 | 6,728 |
| 0.65 | 0.00 | - | 8,490 | 8,540 | 90.00 | 0.05 | 0.00 | - | 1,909 | 7,041 |
| 0.31 | 0.00 | - | 7,049 | 11,330 | 90.50 | 0.19 | 0.00 | - | 538 | 8,881 |
| 0.11 | 0.00 | - | 4,565 | 16,274 | 91.00 | 0.47 | 0.00 | - | 551 | 1,682 |
| 0.03 | 0.00 | - | 1,292 | 6,241 | 91.50 | 0.94 | 0.00 | - | 62 | 104 |
| 0.02 | 0.00 | - | 282 | 6,111 | 92.00 | 1.40 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 7 | 2,677 | 92.50 | 2.40 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 10 | 6,970 | 93.00 | 3.10 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 21 | 1,478 | 93.50 | 2.79 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 14,114 | 94.00 | 5.50 | 0.00 | - | 1,362 | 0 |
| 0.01 | 0.00 | - | 4 | 992 | 94.50 | 3.70 | 0.00 | - | 130 | 41 |
| 0.01 | 0.00 | - | 2 | 2,035 | 95.00 | 4.01 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 646 | 95.50 | 6.93 | 0.00 | - | 8,253 | 0 |
| 0.01 | 0.00 | - | 1 | 578 | 96.00 | 7.30 | 0.00 | - | 630 | 0 |
| 0.01 | 0.00 | - | 139 | 214 | 96.50 | 7.92 | 0.00 | - | 550 | 0 |
| 0.01 | 0.00 | - | 33 | 355 | 97.00 | 8.42 | 0.00 | - | 850 | 0 |
| 0.01 | 0.00 | - | 1 | 484 | 97.50 | 8.92 | 0.00 | - | 530 | 0 |
| 0.01 | 0.00 | - | 1 | 253 | 98.00 | 9.42 | 0.00 | - | 400 | 0 |
| 0.01 | 0.00 | - | 1 | 5 | 98.50 | 10.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 679 | 99.00 | 10.43 | 0.00 | - | 152 | 0 |
| 0.06 | 0.00 | - | 3 | 5 | 99.50 | 10.90 | 0.00 | - | 182 | 0 |
| 0.01 | 0.00 | - | 1 | 564 | 100.00 | 11.42 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 1 | 113 | 101.00 | 12.42 | 0.00 | - | 142 | 0 |
| 0.01 | 0.00 | - | 30 | 286 | 102.00 | 13.42 | 0.00 | - | 50 | 0 |
| 0.02 | 0.00 | - | - | 120 | 103.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 10 | 104.00 | 15.43 | 0.00 | - | 79 | 0 |
| 0.01 | 0.00 | - | 5 | 327 | 105.00 | 16.45 | 0.00 | - | 47 | 0 |
| 0.04 | 0.00 | - | - | 1 | 106.00 | 17.43 | 0.00 | - | 76 | 0 |
| 0.01 | 0.00 | - | 20 | 139 | 110.00 | 21.45 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | - | 30 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 20 | 125.00 | 35.07 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.