iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.65 | 0.00 | - | 5 | 8 | 75.00 | 0.01 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 5 | 64 |
| - | - | - | - | - | 82.00 | 0.06 | 0.00 | - | 1 | 96 |
| - | - | - | - | - | 83.00 | 0.03 | 0.00 | - | 50 | 79 |
| - | - | - | - | - | 83.50 | 0.04 | 0.00 | - | 10 | 20 |
| 9.75 | 0.00 | - | 5 | 6 | 84.00 | 0.03 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 84.50 | 0.05 | 0.00 | - | 20 | 27 |
| - | - | - | - | - | 85.00 | 0.06 | 0.00 | - | 3 | 95 |
| - | - | - | - | - | 85.50 | 0.08 | 0.00 | - | 1 | 21 |
| 5.30 | 0.00 | - | - | 55 | 86.00 | 0.05 | 0.00 | - | 4 | 78 |
| 4.85 | 0.00 | - | - | 70 | 86.50 | 0.07 | 0.00 | - | 14 | 78 |
| - | - | - | - | - | 87.00 | 0.08 | 0.00 | - | 2 | 144 |
| 6.30 | 0.00 | - | 5 | 6 | 87.50 | 0.12 | 0.00 | - | 4 | 57 |
| 5.42 | 0.00 | - | 5 | 40 | 88.00 | 0.11 | 0.00 | - | 23 | 531 |
| 2.35 | 0.00 | - | 4 | 4 | 88.50 | 0.13 | -0.03 | -15.79% | 1 | 122 |
| 4.65 | 0.00 | - | 20 | 1,510 | 89.00 | 0.19 | 0.00 | - | 5 | 153 |
| 4.47 | 0.00 | - | 1 | 6 | 89.50 | 0.20 | 0.00 | - | 55 | 155 |
| 4.30 | +0.20 | +4.88% | 20 | 116 | 90.00 | 0.28 | 0.00 | - | 49 | 930 |
| 3.67 | 0.00 | - | 6 | 45 | 90.50 | 0.33 | 0.00 | - | 11 | 343 |
| 3.20 | 0.00 | - | 5 | 324 | 91.00 | 0.41 | 0.00 | - | 33 | 501 |
| 3.02 | +0.33 | +12.13% | 7 | 253 | 91.50 | 0.53 | 0.00 | - | 28 | 2,612 |
| 2.51 | 0.00 | - | 30 | 657 | 92.00 | 0.59 | -0.10 | -12.66% | 2 | 1,202 |
| 2.02 | 0.00 | - | 7 | 295 | 92.50 | 0.86 | 0.00 | - | 34 | 98 |
| 1.86 | 0.00 | - | 234 | 893 | 93.00 | 0.94 | -0.10 | -9.62% | 5 | 443 |
| 1.60 | 0.00 | - | 32 | 673 | 93.50 | 1.28 | 0.00 | - | 36 | 409 |
| 1.34 | 0.00 | - | 165 | 1,332 | 94.00 | 1.56 | 0.00 | - | 17 | 430 |
| 1.07 | 0.00 | - | 32 | 217 | 94.50 | 1.49 | 0.00 | - | 245 | 247 |
| 0.94 | 0.00 | - | 346 | 5,021 | 95.00 | 2.01 | -0.16 | -7.37% | 2 | 611 |
| 1.25 | 0.00 | - | 14 | 608 | 95.50 | 2.81 | 0.00 | - | 5 | 76 |
| 0.65 | 0.00 | - | 23 | 1,496 | 96.00 | 2.37 | 0.00 | - | 958 | 1,190 |
| 0.44 | 0.00 | - | 35 | 4,040 | 97.00 | 4.00 | 0.00 | - | 10 | 34 |
| 0.30 | -0.01 | -3.23% | 2 | 903 | 98.00 | 4.97 | 0.00 | - | 5 | 19 |
| 0.20 | 0.00 | - | 41 | 6,744 | 99.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 97 | 1,250 | 100.00 | 7.04 | 0.00 | - | - | 5 |
| 0.08 | 0.00 | - | 2 | 3,038 | 105.00 | 11.85 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 8 | 54 | 110.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 61 | 78 | 115.00 | 21.85 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.