iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.75 | 0.00 | - | 2 | 18 | 60.00 | 0.01 | 0.00 | - | 1 | 3 |
| 32.30 | 0.00 | - | 1 | 53 | 65.00 | 0.01 | 0.00 | - | 95 | 216 |
| 23.23 | 0.00 | - | 2 | 1,038 | 70.00 | 0.01 | 0.00 | - | 10 | 126 |
| 18.40 | 0.00 | - | 1 | 54 | 75.00 | 0.01 | 0.00 | - | 6 | 673 |
| 14.59 | 0.00 | - | 1 | 158 | 80.00 | 0.01 | 0.00 | - | 110 | 3,896 |
| 10.85 | 0.00 | - | 170 | 171 | 81.00 | 0.02 | 0.00 | - | 151 | 170 |
| 9.26 | 0.00 | - | 1 | 5 | 82.00 | 0.01 | 0.00 | - | 10 | 333 |
| 8.10 | 0.00 | - | 5 | 26 | 83.00 | 0.02 | 0.00 | - | 30 | 323 |
| 6.55 | 0.00 | - | 5 | 5 | 84.00 | 0.01 | 0.00 | - | 1,842 | 2,464 |
| 8.75 | 0.00 | - | 28 | 539 | 85.00 | 0.01 | -0.01 | -50.00% | 4 | 11,900 |
| 7.89 | 0.00 | - | 5 | 273 | 86.00 | 0.01 | 0.00 | - | 6 | 6,708 |
| 5.05 | 0.00 | - | 311 | 454 | 87.00 | 0.02 | -0.01 | -33.33% | 5 | 1,942 |
| 6.80 | 0.00 | - | 12 | 5,630 | 88.00 | 0.02 | -0.01 | -33.33% | 4 | 9,862 |
| 4.65 | 0.00 | - | 3 | 8,687 | 89.00 | 0.05 | 0.00 | - | 1,661 | 5,027 |
| 4.15 | +0.20 | +5.06% | 4 | 13,685 | 90.00 | 0.05 | -0.03 | -37.50% | 1 | 5,658 |
| 3.05 | 0.00 | - | 324 | 2,693 | 91.00 | 0.09 | -0.03 | -25.00% | 4 | 9,841 |
| 2.30 | +0.14 | +6.48% | 33 | 2,901 | 92.00 | 0.19 | -0.06 | -24.00% | 7 | 3,485 |
| 1.48 | +0.10 | +7.09% | 12 | 20,731 | 93.00 | 0.38 | -0.12 | -24.00% | 143 | 8,640 |
| 0.90 | +0.04 | +4.65% | 110 | 16,441 | 94.00 | 0.78 | -0.19 | -19.59% | 42 | 15,666 |
| 0.48 | -0.01 | -2.04% | 107 | 44,567 | 95.00 | 1.46 | -0.24 | -14.12% | 3 | 17,386 |
| 0.24 | -0.04 | -13.33% | 35 | 8,507 | 96.00 | 2.67 | 0.00 | - | 30 | 494 |
| 0.14 | 0.00 | - | 25 | 28,314 | 97.00 | 3.31 | 0.00 | - | 1 | 17 |
| 0.07 | 0.00 | - | 6 | 3,270 | 98.00 | 4.64 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 36 | 1,722 | 99.00 | 5.65 | 0.00 | - | 2 | 22 |
| 0.03 | 0.00 | - | 4 | 7,650 | 100.00 | 6.52 | 0.00 | - | 36 | 3 |
| 0.03 | 0.00 | - | 20 | 1,255 | 101.00 | 7.87 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 4 | 326 | 102.00 | 14.50 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 71 | 428 | 103.00 | 10.73 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 40 | 789 | 104.00 | 10.19 | 0.00 | - | 17 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 1,483 | 105.00 | 16.28 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 377 | 618 | 106.00 | 17.65 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 120 | 190 | 107.00 | 18.65 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 269 | 108.00 | 17.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 235 | 599 | 109.00 | 17.98 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 208 | 3,054 | 110.00 | 19.78 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 41 | 153 | 111.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 16,963 | 112.00 | 17.65 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 28 | 113.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 84 | 114.00 | 24.70 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 5 | 515 | 115.00 | 20.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 59 | 116.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 259 | 117.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 1,228 | 118.00 | 25.45 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 1,051 | 120.00 | 30.21 | 0.00 | - | 171 | 0 |
| 0.01 | 0.00 | - | 1 | 990 | 125.00 | 26.91 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 100 | 1,455 | 130.00 | 28.10 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.