iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.35 | 0.00 | - | - | 0 | 42.00 | - | - | - | - | - |
| 44.40 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.02 | 0.00 | - | 15 | 0 |
| 41.00 | 0.00 | - | - | 0 | 48.00 | 0.12 | 0.00 | - | 1 | 1 |
| 41.70 | 0.00 | - | 6 | 9 | 50.00 | 0.18 | 0.00 | - | 20 | 20 |
| 37.75 | 0.00 | - | 6 | 0 | 51.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | - | 0 | 52.00 | - | - | - | - | - |
| 40.55 | 0.00 | - | 1 | 1 | 53.00 | - | - | - | - | - |
| 38.45 | 0.00 | - | 2 | 0 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.34 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.04 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 59.00 | 0.03 | 0.00 | - | - | 3 |
| 32.60 | 0.00 | - | - | 10 | 60.00 | 0.24 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 61.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 62.00 | 0.03 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 63.00 | 0.02 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 64.00 | 0.01 | 0.00 | - | 1 | 31 |
| 27.85 | 0.00 | - | 5 | 16 | 65.00 | 0.03 | 0.00 | - | 2 | 12 |
| 20.94 | 0.00 | - | 1 | 2 | 66.00 | 0.02 | 0.00 | - | 15 | 17 |
| - | - | - | - | - | 67.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 68.00 | 0.01 | 0.00 | - | 7 | 36 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 1 | 147 |
| 24.77 | 0.00 | - | 2 | 10 | 70.00 | 0.01 | 0.00 | - | 1 | 255 |
| 26.90 | 0.00 | - | 3 | 4 | 71.00 | 0.01 | 0.00 | - | 76 | 107 |
| 19.70 | 0.00 | - | 1 | 1 | 72.00 | 0.02 | 0.00 | - | 1 | 30 |
| 20.40 | 0.00 | - | 1 | 1 | 73.00 | 0.01 | 0.00 | - | 190 | 172 |
| 19.50 | 0.00 | - | 3 | 0 | 74.00 | 0.01 | 0.00 | - | 340 | 344 |
| 18.35 | 0.00 | - | 6 | 23 | 75.00 | 0.01 | 0.00 | - | 92 | 396 |
| 12.56 | 0.00 | - | 1 | 2 | 76.00 | 0.02 | 0.00 | - | 40 | 933 |
| 16.60 | 0.00 | - | 1 | 1 | 77.00 | 0.02 | 0.00 | - | 50 | 393 |
| 14.01 | 0.00 | - | 7 | 4 | 78.00 | 0.03 | 0.00 | - | 1 | 340 |
| 15.82 | 0.00 | - | 10 | 19 | 79.00 | 0.02 | 0.00 | - | 3 | 120 |
| 14.74 | 0.00 | - | 3 | 97 | 80.00 | 0.03 | 0.00 | - | 1 | 1,752 |
| 8.01 | 0.00 | - | 1 | 53 | 81.00 | 0.03 | 0.00 | - | 20 | 2,566 |
| 12.90 | 0.00 | - | 1 | 175 | 82.00 | 0.02 | 0.00 | - | 4 | 4,933 |
| 10.91 | 0.00 | - | 10 | 391 | 83.00 | 0.03 | 0.00 | - | 49 | 13,791 |
| 9.56 | 0.00 | - | 1 | 44 | 84.00 | 0.05 | 0.00 | - | 80 | 11,494 |
| 8.96 | 0.00 | - | 210 | 637 | 85.00 | 0.06 | 0.00 | - | 37 | 32,259 |
| 8.85 | 0.00 | - | 4 | 344 | 86.00 | 0.07 | 0.00 | - | 32 | 4,039 |
| 7.05 | 0.00 | - | 1 | 1,435 | 87.00 | 0.11 | 0.00 | - | 48 | 7,577 |
| 6.05 | 0.00 | - | 122 | 7,085 | 88.00 | 0.13 | 0.00 | - | 1,366 | 21,297 |
| 5.10 | 0.00 | - | 44 | 3,257 | 89.00 | 0.21 | 0.00 | - | 451 | 17,105 |
| 4.20 | 0.00 | - | 251 | 11,196 | 90.00 | 0.32 | 0.00 | - | 1,661 | 38,325 |
| 3.42 | 0.00 | - | 181 | 14,756 | 91.00 | 0.51 | 0.00 | - | 1,350 | 19,062 |
| 2.62 | 0.00 | - | 736 | 11,091 | 92.00 | 0.78 | 0.00 | - | 4,409 | 10,833 |
| 2.04 | 0.00 | - | 762 | 16,729 | 93.00 | 1.19 | 0.00 | - | 2,736 | 11,202 |
| 1.54 | 0.00 | - | 2,697 | 22,055 | 94.00 | 1.64 | 0.00 | - | 1,235 | 4,309 |
| 1.11 | 0.00 | - | 2,544 | 47,186 | 95.00 | 2.24 | 0.00 | - | 615 | 4,678 |
| 0.79 | 0.00 | - | 1,232 | 8,414 | 96.00 | 2.99 | 0.00 | - | 47 | 1,912 |
| 0.55 | 0.00 | - | 1,794 | 17,303 | 97.00 | 3.84 | 0.00 | - | 6 | 3,369 |
| 0.38 | 0.00 | - | 2,546 | 12,215 | 98.00 | 4.93 | 0.00 | - | 741 | 1,011 |
| 0.28 | 0.00 | - | 481 | 3,956 | 99.00 | 5.90 | 0.00 | - | 12 | 31 |
| 0.19 | 0.00 | - | 2,481 | 19,657 | 100.00 | 5.72 | 0.00 | - | 20 | 62 |
| 0.14 | 0.00 | - | 269 | 812 | 101.00 | 8.00 | 0.00 | - | 5 | 12 |
| 0.12 | 0.00 | - | 216 | 7,730 | 102.00 | 10.43 | 0.00 | - | 4 | 4 |
| 0.10 | 0.00 | - | 30 | 15,762 | 103.00 | 9.85 | 0.00 | - | 14 | 3 |
| 0.07 | 0.00 | - | 10 | 324 | 104.00 | 13.85 | 0.00 | - | 17 | 4 |
| 0.06 | 0.00 | - | 26 | 15,902 | 105.00 | 11.95 | 0.00 | - | 5 | 5 |
| 0.07 | 0.00 | - | 20 | 1,947 | 106.00 | 17.72 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 101 | 320 | 107.00 | 18.74 | 0.00 | - | 10 | 0 |
| 0.08 | 0.00 | - | 93 | 491 | 108.00 | 12.25 | 0.00 | - | 15 | 30 |
| 0.05 | 0.00 | - | 19 | 277 | 109.00 | 11.00 | 0.00 | - | 5 | 15 |
| 0.05 | 0.00 | - | 8 | 17,404 | 110.00 | 16.20 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 100 | 2,882 | 111.00 | 16.15 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 232 | 112.00 | 18.01 | 0.00 | - | 5 | 2 |
| 0.03 | 0.00 | - | 2 | 430 | 113.00 | 21.16 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 183 | 114.00 | 18.96 | 0.00 | - | 116 | 0 |
| 0.03 | 0.00 | - | 100 | 867 | 115.00 | 25.25 | 0.00 | - | 28 | 0 |
| 0.02 | 0.00 | - | 35 | 119 | 116.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 200 | 313 | 117.00 | 20.57 | 0.00 | - | 30 | 0 |
| 0.06 | 0.00 | - | 30 | 143 | 118.00 | 22.00 | 0.00 | - | 9 | 0 |
| 0.03 | 0.00 | - | 20 | 293 | 119.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 5,906 | 120.00 | 21.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 6 | 63 | 121.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 147 | 122.00 | 22.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 9 | 123.00 | 29.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 114 | 124.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 306 | 125.00 | 28.98 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 2 | 325 | 126.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 176 | 127.00 | 30.98 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | - | 1 | 128.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 18 | 129.00 | 38.80 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 196 | 130.00 | 30.96 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 5 | 14 | 131.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 132.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 11 | 133.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 134 | 134.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,000 | 1,303 | 135.00 | 36.22 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 2 | 5 | 136.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 9 | 137.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 329 | 138.00 | 38.95 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | - | 1 | 139.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 38 | 158 | 140.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 634 | 1,009 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 279 | 142.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 88 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 148.00 | 59.45 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | - | 25 | 149.00 | 57.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 184 | 150.00 | 55.00 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 20 | 20 | 151.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 167 | 152.00 | 61.20 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.