iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.50 | 0.00 | - | 2 | 0 | 42.00 | - | - | - | - | - |
| 49.20 | 0.00 | - | 2 | 2 | 45.00 | 0.02 | 0.00 | - | 3 | 9 |
| 47.95 | 0.00 | - | 4 | 0 | 47.00 | - | - | - | - | - |
| - | - | - | - | - | 48.00 | 0.02 | 0.00 | - | - | 0 |
| 46.00 | 0.00 | - | 3 | 1 | 50.00 | 0.03 | 0.00 | - | 3 | 153 |
| 39.30 | 0.00 | - | 1 | 1 | 52.00 | 0.03 | 0.00 | - | 2 | 3 |
| 38.35 | 0.00 | - | 1 | 1 | 53.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 54.00 | 0.03 | 0.00 | - | 3 | 8 |
| 34.25 | 0.00 | - | 10 | 0 | 55.00 | 0.17 | 0.00 | - | 45 | 57 |
| - | - | - | - | - | 56.00 | 0.01 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 57.00 | 0.07 | 0.00 | - | 40 | 20 |
| 38.80 | 0.00 | - | - | 1 | 58.00 | 0.11 | 0.00 | - | 5 | 7 |
| 35.98 | 0.00 | - | 1 | 12 | 60.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 61.00 | 0.05 | 0.00 | - | 1 | 1 |
| 31.30 | 0.00 | - | 10 | 15 | 62.00 | 0.17 | 0.00 | - | 32 | 4 |
| 29.19 | 0.00 | - | - | 1 | 63.00 | - | - | - | - | - |
| - | - | - | - | - | 64.00 | 0.21 | 0.00 | - | 10 | 11 |
| 24.12 | 0.00 | - | 1 | 4 | 65.00 | 0.03 | 0.00 | - | 4 | 165 |
| 23.44 | 0.00 | - | 2 | 2 | 66.00 | 0.01 | 0.00 | - | 1 | 9 |
| 20.96 | 0.00 | - | 8 | 8 | 67.00 | 0.10 | 0.00 | - | 1 | 10 |
| 22.70 | 0.00 | - | 2 | 7 | 68.00 | 0.02 | 0.00 | - | 40 | 73 |
| 19.90 | 0.00 | - | - | 3 | 69.00 | 0.04 | 0.00 | - | 6 | 7 |
| 23.99 | 0.00 | - | 2 | 33 | 70.00 | 0.03 | 0.00 | - | 5 | 384 |
| - | - | - | - | - | 71.00 | 0.03 | 0.00 | - | 2 | 85 |
| - | - | - | - | - | 72.00 | 0.05 | 0.00 | - | 23 | 58 |
| 16.70 | 0.00 | - | 1 | 1 | 73.00 | 0.04 | 0.00 | - | 20 | 101 |
| 16.90 | 0.00 | - | 10 | 30 | 74.00 | 0.05 | 0.00 | - | 60 | 147 |
| 17.06 | 0.00 | - | 42 | 254 | 75.00 | 0.06 | 0.00 | - | 3 | 6,076 |
| 17.56 | 0.00 | - | 2 | 43 | 76.00 | 0.08 | 0.00 | - | 2 | 229 |
| 18.00 | 0.00 | - | 2 | 11 | 77.00 | 0.09 | 0.00 | - | 11 | 171 |
| 13.65 | 0.00 | - | 4 | 15 | 78.00 | 0.10 | 0.00 | - | 10 | 177 |
| 12.70 | 0.00 | - | 5 | 10 | 79.00 | 0.09 | 0.00 | - | 2 | 332 |
| 14.45 | +0.35 | +2.48% | 25 | 399 | 80.00 | 0.13 | -0.01 | -7.14% | 50 | 11,014 |
| 11.25 | 0.00 | - | 11 | 26 | 81.00 | 0.14 | 0.00 | - | 6 | 1,359 |
| 11.55 | 0.00 | - | 64 | 238 | 82.00 | 0.19 | 0.00 | - | 46 | 1,342 |
| 7.10 | 0.00 | - | 5 | 83 | 83.00 | 0.21 | -0.02 | -8.00% | 45 | 3,163 |
| 10.15 | 0.00 | - | 1 | 148 | 84.00 | 0.30 | 0.00 | - | 243 | 1,402 |
| 9.37 | 0.00 | - | 101 | 1,506 | 85.00 | 0.32 | -0.02 | -5.88% | 2 | 21,588 |
| 8.55 | 0.00 | - | 28 | 265 | 86.00 | 0.45 | 0.00 | - | 61 | 2,712 |
| 7.66 | 0.00 | - | 12 | 3,432 | 87.00 | 0.52 | 0.00 | - | 171 | 4,868 |
| 7.65 | 0.00 | - | 146 | 3,125 | 88.00 | 0.69 | 0.00 | - | 176 | 19,666 |
| 5.86 | 0.00 | - | 53 | 3,659 | 89.00 | 0.82 | -0.06 | -6.82% | 33 | 6,011 |
| 5.45 | +0.10 | +1.87% | 2 | 9,292 | 90.00 | 1.04 | -0.10 | -8.77% | 3 | 18,163 |
| 4.67 | 0.00 | - | 2 | 2,635 | 91.00 | 1.43 | 0.00 | - | 84 | 16,686 |
| 4.08 | +0.13 | +3.27% | 99 | 9,976 | 92.00 | 1.66 | -0.14 | -7.78% | 77 | 8,941 |
| 3.50 | +0.07 | +2.04% | 1 | 4,157 | 93.00 | 2.20 | 0.00 | - | 83 | 7,731 |
| 2.92 | +0.03 | +1.03% | 64 | 6,902 | 94.00 | 2.54 | -0.13 | -4.87% | 60 | 2,288 |
| 2.46 | +0.04 | +1.65% | 116 | 14,021 | 95.00 | 3.07 | -0.17 | -5.25% | 118 | 5,039 |
| 2.00 | 0.00 | - | 188 | 4,422 | 96.00 | 3.80 | 0.00 | - | 6 | 199 |
| 1.68 | +0.01 | +0.59% | 56 | 18,409 | 97.00 | 4.72 | 0.00 | - | 7 | 253 |
| 1.43 | +0.05 | +3.62% | 2 | 8,213 | 98.00 | 5.51 | 0.00 | - | 10 | 1,168 |
| 1.17 | +0.03 | +2.63% | 1 | 5,335 | 99.00 | 5.81 | -0.44 | -7.04% | 1 | 237 |
| 0.93 | 0.00 | - | 246 | 40,380 | 100.00 | 6.80 | 0.00 | - | 5 | 567 |
| 0.77 | 0.00 | - | 22 | 1,381 | 101.00 | 9.70 | 0.00 | - | 5 | 46 |
| 0.65 | +0.02 | +3.17% | 95 | 14,918 | 102.00 | 10.37 | 0.00 | - | 2 | 13 |
| 0.53 | 0.00 | - | 13 | 1,019 | 103.00 | 8.70 | 0.00 | - | 50 | 70 |
| 0.44 | 0.00 | - | 42 | 7,118 | 104.00 | 12.66 | 0.00 | - | 3 | 3 |
| 0.36 | -0.01 | -2.56% | 19 | 45,612 | 105.00 | 10.80 | 0.00 | - | 1 | 10 |
| 0.32 | 0.00 | - | 3 | 1,105 | 106.00 | 11.85 | 0.00 | - | 84 | 0 |
| 0.37 | 0.00 | - | 3 | 889 | 107.00 | 13.95 | 0.00 | - | 2 | 1 |
| 0.22 | 0.00 | - | 90 | 2,301 | 108.00 | 16.85 | 0.00 | - | 10 | 0 |
| 0.25 | 0.00 | - | 136 | 5,497 | 109.00 | 11.66 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 9 | 4,223 | 110.00 | 18.96 | 0.00 | - | 4 | 0 |
| 0.21 | 0.00 | - | 73 | 290 | 111.00 | 23.81 | 0.00 | - | 5 | 0 |
| 0.14 | 0.00 | - | 5 | 792 | 112.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 81 | 113.00 | 18.70 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 12 | 452 | 114.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 7,862 | 115.00 | 21.90 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 10 | 220 | 116.00 | 21.70 | 0.00 | - | 15 | 0 |
| 0.17 | 0.00 | - | 10 | 471 | 117.00 | 22.68 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 458 | 118.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 7 | 119.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 1,021 | 120.00 | 30.33 | 0.00 | - | 141 | 0 |
| 0.07 | 0.00 | - | 20 | 95 | 121.00 | 25.04 | 0.00 | - | 20 | 0 |
| 0.08 | 0.00 | - | 1 | 125 | 122.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 150 | 31 | 123.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 100 | 103 | 124.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 552 | 125.00 | 31.85 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 1 | 1 | 126.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 180 | 184 | 127.00 | 41.10 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 5 | 8 | 128.00 | 34.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 150 | 193 | 129.00 | 35.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 458 | 130.00 | 36.90 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 1 | 2 | 131.00 | 41.95 | 0.00 | - | 10 | 0 |
| 0.36 | 0.00 | - | 3 | 1 | 132.00 | 40.65 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 35 | 0 | 133.00 | 33.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 60 | 241 | 134.00 | 45.00 | 0.00 | - | 12 | 0 |
| 0.03 | 0.00 | - | 11 | 151 | 135.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 5 | 136.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 11 | 137.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 1 | 138.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 139.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 741 | 140.00 | 40.95 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | - | 1 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 105 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 147.00 | 55.70 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 20 | 448 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.