iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.98 | 0.00 | - | 1 | 0 | 42.00 | - | - | - | - | - |
| 47.35 | 0.00 | - | - | 1 | 45.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.12 | 0.00 | - | 25 | 35 |
| 42.75 | 0.00 | - | 1 | 0 | 48.00 | - | - | - | - | - |
| 43.23 | 0.00 | - | 1 | 6 | 50.00 | 0.02 | 0.00 | - | 50 | 102 |
| - | - | - | - | - | 52.00 | 0.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 53.00 | 0.03 | 0.00 | - | 2 | 12 |
| 34.42 | 0.00 | - | 20 | 0 | 55.00 | 0.02 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 56.00 | 0.01 | 0.00 | - | 16 | 27 |
| - | - | - | - | - | 57.00 | 0.04 | 0.00 | - | 2 | 2 |
| 33.05 | 0.00 | - | 4 | 10 | 60.00 | 0.01 | 0.00 | - | 15 | 21 |
| - | - | - | - | - | 61.00 | 0.01 | 0.00 | - | 150 | 160 |
| 31.85 | 0.00 | - | 16 | 11 | 62.00 | - | - | - | - | - |
| 27.32 | 0.00 | - | - | 1 | 63.00 | 0.10 | 0.00 | - | 20 | 10 |
| 30.60 | 0.00 | - | 1 | 3 | 64.00 | 0.04 | 0.00 | - | 1 | 2 |
| 26.55 | 0.00 | - | 10 | 0 | 65.00 | 0.01 | 0.00 | - | 1 | 152 |
| 28.10 | 0.00 | - | 8 | 8 | 66.00 | 0.01 | 0.00 | - | 1 | 31 |
| 27.35 | 0.00 | - | 1 | 1 | 67.00 | 0.02 | 0.00 | - | 1 | 38 |
| 21.00 | 0.00 | - | - | 1 | 68.00 | 0.01 | 0.00 | - | 100 | 1,115 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 10 | 75 |
| 24.81 | 0.00 | - | 2 | 72 | 70.00 | 0.02 | 0.00 | - | 137 | 727 |
| 20.27 | 0.00 | - | 1 | 1 | 71.00 | 0.02 | 0.00 | - | 50 | 57 |
| 19.41 | 0.00 | - | - | 1 | 72.00 | 0.05 | 0.00 | - | 4 | 171 |
| 18.63 | 0.00 | - | 1 | 1 | 73.00 | 0.03 | 0.00 | - | 5 | 70 |
| 15.14 | 0.00 | - | 1 | 1 | 74.00 | 0.02 | 0.00 | - | 3 | 160 |
| 18.90 | 0.00 | - | 18 | 17 | 75.00 | 0.05 | 0.00 | - | 6 | 2,478 |
| 15.16 | 0.00 | - | 1 | 2 | 76.00 | 0.03 | 0.00 | - | 20 | 145 |
| 16.90 | 0.00 | - | 7 | 15 | 77.00 | 0.03 | 0.00 | - | 130 | 237 |
| 14.17 | 0.00 | - | 1 | 38 | 78.00 | 0.04 | 0.00 | - | 99 | 405 |
| 13.13 | 0.00 | - | 18 | 33 | 79.00 | 0.05 | 0.00 | - | 12 | 72 |
| 14.05 | 0.00 | - | 10 | 800 | 80.00 | 0.06 | 0.00 | - | 4 | 11,253 |
| 13.90 | 0.00 | - | 3 | 44 | 81.00 | 0.06 | 0.00 | - | 50 | 1,826 |
| 12.92 | 0.00 | - | 3 | 32 | 82.00 | 0.08 | 0.00 | - | 1 | 22,291 |
| 11.83 | 0.00 | - | 1 | 49 | 83.00 | 0.09 | -0.01 | -9.09% | 1 | 1,466 |
| 10.89 | 0.00 | - | 1 | 263 | 84.00 | 0.13 | 0.00 | - | 13 | 9,132 |
| 8.95 | 0.00 | - | 1 | 447 | 85.00 | 0.16 | 0.00 | - | 47 | 6,054 |
| 9.00 | 0.00 | - | 6 | 109 | 86.00 | 0.22 | 0.00 | - | 423 | 6,902 |
| 7.15 | 0.00 | - | 16 | 922 | 87.00 | 0.27 | -0.01 | -3.70% | 3 | 4,270 |
| 6.35 | 0.00 | - | 35 | 1,115 | 88.00 | 0.38 | 0.00 | - | 155 | 16,847 |
| 5.53 | 0.00 | - | 17 | 1,158 | 89.00 | 0.52 | 0.00 | - | 230 | 6,011 |
| 4.90 | +0.18 | +3.81% | 940 | 3,600 | 90.00 | 0.68 | -0.04 | -5.56% | 9 | 11,726 |
| 4.05 | +0.05 | +1.25% | 1 | 5,127 | 91.00 | 0.91 | -0.08 | -8.08% | 41 | 6,038 |
| 3.42 | +0.10 | +3.01% | 100 | 8,710 | 92.00 | 1.32 | 0.00 | - | 591 | 15,432 |
| 2.82 | +0.10 | +3.68% | 38 | 10,972 | 93.00 | 1.61 | -0.16 | -9.04% | 2 | 947 |
| 2.29 | +0.11 | +5.05% | 54 | 26,322 | 94.00 | 2.23 | 0.00 | - | 4,220 | 8,505 |
| 1.83 | +0.07 | +3.98% | 34 | 25,998 | 95.00 | 2.65 | -0.11 | -3.99% | 3 | 6,325 |
| 1.48 | +0.10 | +7.25% | 135 | 10,952 | 96.00 | 3.50 | 0.00 | - | 36 | 836 |
| 1.12 | +0.02 | +1.82% | 97 | 3,052 | 97.00 | 4.22 | 0.00 | - | 15 | 164 |
| 0.86 | +0.02 | +2.38% | 11 | 4,771 | 98.00 | 5.30 | 0.00 | - | 2 | 520 |
| 0.68 | +0.01 | +1.49% | 5 | 8,952 | 99.00 | 6.09 | 0.00 | - | 6 | 75 |
| 0.51 | -0.01 | -1.92% | 57 | 41,641 | 100.00 | 6.62 | 0.00 | - | 6 | 1,306 |
| 0.42 | 0.00 | - | 31 | 960 | 101.00 | 9.03 | 0.00 | - | 2 | 8 |
| 0.33 | +0.01 | +3.13% | 51 | 1,436 | 102.00 | 11.02 | 0.00 | - | 1 | 1 |
| 0.26 | 0.00 | - | 42 | 708 | 103.00 | 12.70 | 0.00 | - | 1 | 6 |
| 0.21 | 0.00 | - | 2,004 | 6,543 | 104.00 | 12.10 | 0.00 | - | 10 | 0 |
| 0.17 | 0.00 | - | 32 | 3,538 | 105.00 | 11.79 | 0.00 | - | 1 | 0 |
| 0.15 | +0.02 | +18.18% | 10 | 808 | 106.00 | 11.65 | 0.00 | - | 25 | 0 |
| 0.11 | 0.00 | - | 173 | 1,110 | 107.00 | 14.10 | 0.00 | - | 10 | 0 |
| 0.11 | 0.00 | - | 5 | 1,192 | 108.00 | 14.65 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 23 | 300 | 109.00 | 12.35 | 0.00 | - | 1 | 1 |
| 0.08 | -0.01 | -10.00% | 5 | 13,571 | 110.00 | 16.55 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1 | 280 | 111.00 | 16.10 | 0.00 | - | 17 | 0 |
| 0.09 | 0.00 | - | 5 | 308 | 112.00 | 17.80 | 0.00 | - | 5 | 0 |
| 0.09 | 0.00 | - | 3 | 155 | 113.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 200 | 293 | 114.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 1,071 | 115.00 | 20.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 120 | 374 | 116.00 | 21.85 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 5 | 232 | 117.00 | 22.80 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 811 | 118.00 | 23.80 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 20 | 363 | 119.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1,571 | 120.00 | 26.20 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 17 | 152 | 121.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 210 | 155 | 122.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 165 | 299 | 123.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 50 | 124.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 88 | 125.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 58 | 126.00 | - | - | - | - | - |
| - | - | - | - | - | 127.00 | 32.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 185 | 128.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 904 | 130.00 | 44.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 756 | 131.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 67 | 79 | 132.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1,137 | 135.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 24 | 24 | 136.00 | 36.85 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 84 | 84 | 137.00 | - | - | - | - | - |
| - | - | - | - | - | 138.00 | 38.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 150 | 175 | 140.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 3 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 312 | 142.00 | 42.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 70 | 143.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 50 | 144.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 145 | 164 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 30 | 146.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 123 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.