iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 26 | 34 |
| 13.60 | 0.00 | - | 10 | 11 | 80.00 | 0.01 | 0.00 | - | 17 | 46 |
| 10.08 | 0.00 | - | 30 | 45 | 82.00 | 0.02 | 0.00 | - | 20 | 150 |
| - | - | - | - | - | 83.00 | 0.02 | 0.00 | - | 75 | 107 |
| 8.60 | 0.00 | - | 26 | 52 | 84.00 | 0.02 | 0.00 | - | 40 | 150 |
| 8.75 | 0.00 | - | 6 | 25 | 85.00 | 0.03 | 0.00 | - | 41 | 308 |
| - | - | - | - | - | 85.50 | 0.04 | 0.00 | - | 5 | 115 |
| 7.45 | 0.00 | - | 1 | 19 | 86.00 | 0.04 | 0.00 | - | 20 | 173 |
| 7.60 | 0.00 | - | 5 | 5 | 86.50 | 0.03 | 0.00 | - | 51 | 1,152 |
| 6.70 | 0.00 | - | 5 | 36 | 87.00 | 0.05 | 0.00 | - | 98 | 295 |
| 6.15 | 0.00 | - | 17 | 37 | 87.50 | 0.06 | 0.00 | - | 29 | 234 |
| 3.28 | 0.00 | - | 1 | 94 | 88.00 | 0.06 | 0.00 | - | 7 | 1,292 |
| 5.30 | 0.00 | - | 10 | 93 | 88.50 | 0.11 | 0.00 | - | 10 | 697 |
| 5.77 | 0.00 | - | 12 | 519 | 89.00 | 0.10 | 0.00 | - | 46 | 1,971 |
| 4.65 | +0.20 | +4.49% | 5 | 70 | 89.50 | 0.12 | 0.00 | - | 25 | 1,164 |
| 4.20 | +0.18 | +4.48% | 1 | 213 | 90.00 | 0.15 | 0.00 | - | 96 | 1,347 |
| 3.70 | +0.24 | +6.94% | 8 | 70 | 90.50 | 0.21 | 0.00 | - | 46 | 134 |
| 3.22 | +0.17 | +5.57% | 2 | 687 | 91.00 | 0.28 | 0.00 | - | 77 | 771 |
| 2.80 | +0.21 | +8.11% | 8 | 202 | 91.50 | 0.38 | 0.00 | - | 39 | 802 |
| 2.42 | +0.13 | +5.68% | 1 | 10,280 | 92.00 | 0.50 | 0.00 | - | 215 | 1,606 |
| 1.92 | 0.00 | - | 178 | 804 | 92.50 | 0.65 | 0.00 | - | 312 | 646 |
| 1.69 | +0.09 | +5.63% | 211 | 1,198 | 93.00 | 0.86 | 0.00 | - | 125 | 1,630 |
| 1.35 | +0.05 | +3.85% | 4 | 922 | 93.50 | 0.96 | -0.12 | -11.11% | 61 | 491 |
| 1.05 | 0.00 | - | 341 | 2,576 | 94.00 | 1.34 | 0.00 | - | 11 | 151 |
| 0.92 | +0.09 | +10.84% | 1 | 11,141 | 94.50 | 1.74 | 0.00 | - | 3 | 261 |
| 0.73 | +0.03 | +4.29% | 3 | 6,303 | 95.00 | 2.06 | 0.00 | - | 7 | 356 |
| 0.59 | +0.02 | +3.51% | 1 | 206 | 95.50 | 2.68 | 0.00 | - | 1 | 8 |
| 0.43 | 0.00 | - | 353 | 5,335 | 96.00 | 3.10 | 0.00 | - | 4 | 254 |
| 0.34 | 0.00 | - | 170 | 2,203 | 96.50 | 3.20 | 0.00 | - | 1 | 4 |
| 0.29 | 0.00 | - | 49 | 1,161 | 97.00 | 3.77 | 0.00 | - | 11 | 52 |
| 0.22 | 0.00 | - | 2 | 152 | 97.50 | - | - | - | - | - |
| 0.18 | +0.01 | +5.88% | 10 | 291 | 98.00 | 3.75 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 33 | 4,246 | 99.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 199 | 4,692 | 100.00 | 5.63 | 0.00 | - | 5 | 5 |
| 0.02 | 0.00 | - | 140 | 528 | 105.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 26 | 173 | 110.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 17 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 3 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.