iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.10 | 0.00 | - | 1 | 2 | 42.00 | 0.01 | 0.00 | - | 4 | 240 |
| 55.33 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| 43.58 | 0.00 | - | 19 | 0 | 45.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 46.00 | 0.03 | 0.00 | - | 3 | 3 |
| 38.95 | 0.00 | - | 4 | 0 | 47.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 48.00 | 0.03 | 0.00 | - | 3 | 8 |
| 50.45 | 0.00 | - | 1 | 0 | 49.00 | 0.03 | 0.00 | - | - | 2 |
| 42.90 | 0.00 | - | 5 | 0 | 50.00 | 0.06 | 0.00 | - | 35 | 76 |
| 40.30 | 0.00 | - | 1 | 1 | 51.00 | 0.01 | 0.00 | - | 10 | 45 |
| 36.75 | 0.00 | - | - | 0 | 52.00 | 0.07 | 0.00 | - | 5 | 5 |
| 45.80 | 0.00 | - | 10 | 0 | 53.00 | 0.08 | 0.00 | - | 30 | 75 |
| - | - | - | - | - | 54.00 | 0.02 | 0.00 | - | - | 10 |
| 35.20 | 0.00 | - | 1 | 1 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 56.00 | 0.10 | 0.00 | - | - | 25 |
| 32.70 | 0.00 | - | 1 | 1 | 57.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 59.00 | 0.05 | 0.00 | - | 1 | 1 |
| 28.63 | 0.00 | - | 19 | 69 | 60.00 | 0.02 | 0.00 | - | 15 | 21 |
| 31.55 | 0.00 | - | - | 1 | 62.00 | - | - | - | - | - |
| - | - | - | - | - | 63.00 | 0.13 | 0.00 | - | 100 | 103 |
| 22.68 | 0.00 | - | 5 | 78 | 65.00 | 0.03 | 0.00 | - | 10 | 18 |
| 23.15 | 0.00 | - | 1 | 1 | 66.00 | 1.28 | 0.00 | - | - | 9 |
| 24.55 | 0.00 | - | 1 | 1 | 67.00 | 0.03 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 68.00 | 0.20 | 0.00 | - | 1 | 1 |
| 21.48 | 0.00 | - | 3 | 2 | 69.00 | 0.11 | 0.00 | - | 11 | 13 |
| 20.72 | 0.00 | - | 8 | 15 | 70.00 | 0.04 | 0.00 | - | 75 | 204 |
| - | - | - | - | - | 71.00 | 0.10 | 0.00 | - | 10 | 26 |
| 22.91 | 0.00 | - | 10 | 18 | 72.00 | 0.06 | 0.00 | - | 1 | 115 |
| 27.90 | 0.00 | - | 2 | 1 | 73.00 | 0.07 | 0.00 | - | 16 | 54 |
| 19.55 | 0.00 | - | 22 | 28 | 74.00 | 0.08 | 0.00 | - | 1 | 28 |
| 17.22 | 0.00 | - | 10 | 47 | 75.00 | 0.09 | 0.00 | - | 1 | 456 |
| 13.65 | 0.00 | - | 1 | 12 | 76.00 | 0.10 | 0.00 | - | 1 | 117 |
| 15.16 | 0.00 | - | 2 | 7 | 77.00 | 0.12 | 0.00 | - | 1 | 126 |
| 14.25 | 0.00 | - | 3 | 8 | 78.00 | 0.13 | 0.00 | - | 2 | 5,117 |
| 12.70 | 0.00 | - | 1 | 3 | 79.00 | 0.17 | 0.00 | - | 4 | 51 |
| 14.25 | 0.00 | - | 1 | 63 | 80.00 | 0.19 | 0.00 | - | 2 | 3,782 |
| 9.00 | 0.00 | - | 5 | 33 | 81.00 | 0.24 | 0.00 | - | 1 | 443 |
| 9.84 | 0.00 | - | 1 | 25 | 82.00 | 0.28 | 0.00 | - | 17 | 239 |
| 9.09 | 0.00 | - | 1 | 135 | 83.00 | 0.31 | 0.00 | - | 5 | 4,279 |
| 11.30 | 0.00 | - | 3 | 67 | 84.00 | 0.42 | 0.00 | - | 5 | 713 |
| 9.37 | 0.00 | - | 1 | 470 | 85.00 | 0.47 | 0.00 | - | 253 | 17,451 |
| 9.40 | 0.00 | - | 5 | 391 | 86.00 | 0.62 | 0.00 | - | 5 | 6,955 |
| 7.95 | 0.00 | - | 2 | 216 | 87.00 | 0.81 | 0.00 | - | 4 | 3,913 |
| 7.10 | 0.00 | - | 2 | 2,165 | 88.00 | 1.01 | 0.00 | - | 1 | 7,234 |
| 6.15 | 0.00 | - | 35 | 1,080 | 89.00 | 1.17 | 0.00 | - | 2 | 17,269 |
| 5.70 | 0.00 | - | 150 | 3,737 | 90.00 | 1.39 | 0.00 | - | 464 | 7,626 |
| 5.00 | 0.00 | - | 32 | 4,303 | 91.00 | 1.91 | 0.00 | - | 1 | 752 |
| 4.40 | 0.00 | - | 9 | 5,878 | 92.00 | 2.11 | 0.00 | - | 60 | 6,094 |
| 3.95 | +0.15 | +3.95% | 1 | 733 | 93.00 | 2.70 | 0.00 | - | 27 | 1,168 |
| 3.43 | +0.08 | +2.39% | 3 | 6,451 | 94.00 | 2.88 | -0.25 | -7.99% | 2 | 4,470 |
| 2.92 | +0.11 | +3.91% | 40 | 6,437 | 95.00 | 3.60 | 0.00 | - | 1 | 3,253 |
| 2.49 | +0.06 | +2.47% | 10 | 4,095 | 96.00 | 5.95 | 0.00 | - | 5 | 170 |
| 2.05 | 0.00 | - | 21 | 1,081 | 97.00 | 6.90 | 0.00 | - | 56 | 173 |
| 1.73 | 0.00 | - | 51 | 1,273 | 98.00 | 5.62 | 0.00 | - | 1 | 2,501 |
| 1.47 | 0.00 | - | 20 | 480 | 99.00 | 5.77 | 0.00 | - | 9 | 597 |
| 1.30 | +0.03 | +2.36% | 25 | 10,936 | 100.00 | 7.22 | 0.00 | - | 2 | 461 |
| 1.09 | 0.00 | - | 14 | 7,013 | 101.00 | 9.53 | 0.00 | - | 4 | 1 |
| 0.93 | +0.02 | +2.25% | 10 | 592 | 102.00 | 13.35 | 0.00 | - | 6 | 0 |
| 0.76 | 0.00 | - | 86 | 6,340 | 103.00 | 9.45 | 0.00 | - | 1 | 75 |
| 0.65 | 0.00 | - | 60 | 1,064 | 104.00 | - | - | - | - | - |
| 0.59 | +0.03 | +5.36% | 5 | 2,355 | 105.00 | 12.04 | 0.00 | - | 1 | 1 |
| 0.49 | 0.00 | - | 13 | 1,133 | 106.00 | 14.55 | 0.00 | - | 7 | 0 |
| 0.53 | 0.00 | - | 2 | 4,004 | 107.00 | 13.60 | 0.00 | - | 7 | 7 |
| 0.46 | 0.00 | - | 20 | 4,154 | 108.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 45 | 3,071 | 109.00 | 15.66 | 0.00 | - | - | 20 |
| 0.30 | 0.00 | - | 33 | 1,619 | 110.00 | 18.09 | 0.00 | - | 12 | 0 |
| 0.18 | 0.00 | - | 1 | 327 | 111.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 5 | 42 | 112.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 8 | 93 | 113.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 100 | 114.00 | 20.95 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 13 | 430 | 115.00 | 20.90 | 0.00 | - | - | 1 |
| 0.19 | 0.00 | - | 4 | 542 | 116.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 10 | 769 | 117.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 48 | 118.00 | 25.28 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 3 | 119.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 16 | 543 | 120.00 | 25.35 | 0.00 | - | 243 | 243 |
| 0.13 | 0.00 | - | 60 | 74 | 121.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 80 | 60 | 122.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 23 | 123.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 63 | 64 | 124.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 100 | 198 | 125.00 | 25.45 | 0.00 | - | 5 | 0 |
| 0.07 | 0.00 | - | 45 | 252 | 130.00 | 36.82 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 40 | 241 | 135.00 | 40.06 | 0.00 | - | 17 | 0 |
| 0.06 | 0.00 | - | 40 | 134 | 140.00 | 45.09 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 20 | 23 | 145.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 31 | 150.00 | 53.44 | 0.00 | - | 16 | 0 |
© 2024 Yahoo. All rights reserved.