iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Calls
30 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.45 | 0.00 | - | 10 | 22 | 60.00 | 0.05 | 0.00 | - | 5 | 67 |
| 24.05 | 0.00 | - | 5 | 7 | 65.00 | 0.01 | 0.00 | - | 5 | 53 |
| 19.19 | 0.00 | - | 1 | 9 | 70.00 | 0.03 | 0.00 | - | 5 | 69 |
| 17.08 | 0.00 | - | 1 | 4 | 74.00 | 0.08 | 0.00 | - | 50 | 65 |
| 14.38 | 0.00 | - | 10 | 44 | 75.00 | 0.07 | 0.00 | - | 5 | 201 |
| 13.93 | 0.00 | - | 1 | 8 | 76.00 | 0.13 | 0.00 | - | 1 | 89 |
| 16.19 | 0.00 | - | 2 | 14 | 77.00 | 0.12 | 0.00 | - | 8 | 9,554 |
| 15.91 | 0.00 | - | 1 | 6 | 78.00 | 0.11 | 0.00 | - | 5 | 128 |
| 10.80 | 0.00 | - | - | 2 | 79.00 | 0.21 | 0.00 | - | 1 | 44 |
| 13.98 | 0.00 | - | 6 | 132 | 80.00 | 0.15 | 0.00 | - | 2 | 5,893 |
| 9.27 | 0.00 | - | 1 | 14 | 81.00 | 0.21 | 0.00 | - | 1 | 62 |
| 11.80 | 0.00 | - | 8 | 12 | 82.00 | 0.38 | 0.00 | - | 1 | 9,587 |
| 9.75 | 0.00 | - | 4 | 9 | 83.00 | 0.28 | 0.00 | - | 1 | 195 |
| 6.50 | 0.00 | - | 4 | 224 | 84.00 | 0.35 | 0.00 | - | 1 | 182 |
| 9.83 | +0.27 | +2.91% | 2 | 1,009 | 85.00 | 0.39 | 0.00 | - | 2 | 1,347 |
| 6.45 | 0.00 | - | 1 | 157 | 86.00 | 0.47 | 0.00 | - | 10 | 366 |
| 7.55 | 0.00 | - | 14 | 210 | 87.00 | 0.52 | 0.00 | - | 5 | 187 |
| 7.22 | +2.07 | +67.21% | 1 | 118 | 88.00 | 0.66 | 0.00 | - | 6 | 479 |
| 7.03 | 0.00 | - | 3 | 2,031 | 89.00 | 1.09 | 0.00 | - | 4 | 207 |
| 5.65 | +0.25 | +4.63% | 5 | 1,217 | 90.00 | 1.20 | 0.00 | - | 190 | 806 |
| 4.88 | -0.67 | -12.07% | 2 | 253 | 91.00 | 1.54 | 0.00 | - | 5 | 326 |
| 4.30 | +0.25 | +6.17% | 1 | 1,392 | 92.00 | 1.72 | -0.11 | -6.01% | 1 | 228 |
| 3.61 | 0.00 | - | 61 | 641 | 93.00 | 2.29 | 0.00 | - | 1 | 379 |
| 3.02 | 0.00 | - | 62 | 1,872 | 94.00 | 2.75 | 0.00 | - | 3 | 233 |
| 2.65 | +0.12 | +4.74% | 2 | 2,824 | 95.00 | 3.45 | 0.00 | - | 1 | 466 |
| 2.15 | 0.00 | - | 24 | 2,069 | 96.00 | 5.71 | 0.00 | - | 2 | 93 |
| 1.86 | +0.06 | +3.33% | 38 | 354 | 97.00 | 4.26 | 0.00 | - | 2 | 25 |
| 1.52 | 0.00 | - | 11 | 495 | 98.00 | 5.25 | 0.00 | - | 2 | 35 |
| 1.25 | 0.00 | - | 7 | 213 | 99.00 | 5.35 | 0.00 | - | 2 | 9 |
| 1.10 | +0.07 | +6.80% | 50 | 2,903 | 100.00 | 7.15 | 0.00 | - | 1 | 160 |
| 0.88 | 0.00 | - | 16 | 354 | 101.00 | 8.45 | 0.00 | - | 87 | 60 |
| 0.97 | 0.00 | - | 14 | 173 | 102.00 | 11.17 | 0.00 | - | 1 | 174 |
| 0.77 | 0.00 | - | 12 | 133 | 103.00 | 10.12 | 0.00 | - | 11 | 11 |
| 0.53 | 0.00 | - | 200 | 436 | 104.00 | 11.61 | 0.00 | - | 10 | 0 |
| 0.46 | +0.01 | +2.22% | 65 | 2,190 | 105.00 | 11.15 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 302 | 574 | 106.00 | 12.60 | 0.00 | - | 1 | 1 |
| 0.26 | 0.00 | - | 2 | 108 | 107.00 | 15.61 | 0.00 | - | 4 | 0 |
| 0.32 | 0.00 | - | 18 | 468 | 108.00 | 15.97 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 18 | 237 | 109.00 | 23.05 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 12 | 1,095 | 110.00 | 17.95 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 71 | 1,094 | 111.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 4 | 344 | 112.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 146 | 113.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 200 | 328 | 114.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 11,362 | 13,915 | 115.00 | 18.42 | 0.00 | - | 3 | 0 |
| 0.17 | 0.00 | - | 1 | 40 | 116.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 425 | 120.00 | 21.22 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 15 | 716 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.