iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 46.26 | 0.00 | - | 80 | 27 | 45.00 | 0.02 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 47.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 48.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 49.00 | 0.08 | 0.00 | - | 2 | 63 |
| 38.55 | 0.00 | - | 1 | 2 | 50.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 51.00 | 0.08 | 0.00 | - | - | 1 |
| 36.30 | 0.00 | - | - | 10 | 53.00 | 0.08 | 0.00 | - | 1 | 1 |
| 33.90 | 0.00 | - | 9 | 0 | 55.00 | 0.02 | 0.00 | - | 15 | 21 |
| 36.95 | 0.00 | - | 10 | 0 | 57.00 | - | - | - | - | - |
| 33.60 | 0.00 | - | 3 | 31 | 60.00 | 0.02 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 61.00 | 0.11 | 0.00 | - | 100 | 110 |
| - | - | - | - | - | 62.00 | 0.11 | 0.00 | - | 75 | 66 |
| 30.45 | 0.00 | - | 1 | 176 | 63.00 | - | - | - | - | - |
| - | - | - | - | - | 64.00 | 0.12 | 0.00 | - | 10 | 13 |
| 26.80 | 0.00 | - | 1 | 12 | 65.00 | 0.05 | 0.00 | - | 5 | 1,195 |
| - | - | - | - | - | 66.00 | 0.11 | 0.00 | - | 3 | 103 |
| - | - | - | - | - | 67.00 | 0.07 | 0.00 | - | 15 | 147 |
| - | - | - | - | - | 68.00 | 0.08 | 0.00 | - | 20 | 64 |
| - | - | - | - | - | 69.00 | 0.19 | 0.00 | - | 5 | 21 |
| 24.03 | 0.00 | - | 1 | 104 | 70.00 | 0.10 | 0.00 | - | 40 | 466 |
| 22.55 | 0.00 | - | 6 | 6 | 71.00 | 0.12 | 0.00 | - | 15 | 10,035 |
| 19.45 | 0.00 | - | 15 | 13 | 72.00 | 0.11 | 0.00 | - | 10 | 272 |
| 16.00 | 0.00 | - | - | 1 | 73.00 | 0.20 | 0.00 | - | 2 | 6,931 |
| - | - | - | - | - | 74.00 | 0.16 | 0.00 | - | 1 | 160 |
| 19.40 | 0.00 | - | 1 | 143 | 75.00 | 0.16 | 0.00 | - | 150 | 1,866 |
| 19.25 | 0.00 | - | 1 | 108 | 76.00 | 0.21 | 0.00 | - | 5 | 201 |
| 17.36 | 0.00 | - | 2 | 44 | 77.00 | 0.22 | 0.00 | - | 1 | 46 |
| 17.33 | 0.00 | - | 22 | 39 | 78.00 | 0.25 | 0.00 | - | 1 | 430 |
| 16.38 | 0.00 | - | 26 | 83 | 79.00 | 0.29 | 0.00 | - | 1 | 15,358 |
| 14.55 | 0.00 | - | 1 | 319 | 80.00 | 0.38 | 0.00 | - | 1 | 1,510 |
| 14.58 | 0.00 | - | 2 | 171 | 81.00 | 0.40 | 0.00 | - | 1 | 641 |
| 13.66 | 0.00 | - | 3 | 61 | 82.00 | 0.56 | 0.00 | - | 8 | 658 |
| 12.05 | 0.00 | - | 2 | 451 | 83.00 | 0.65 | 0.00 | - | 4 | 334 |
| 11.90 | 0.00 | - | 1 | 213 | 84.00 | 0.76 | 0.00 | - | 4 | 574 |
| 10.03 | 0.00 | - | 12 | 1,236 | 85.00 | 0.87 | -0.02 | -2.20% | 4 | 6,876 |
| 10.31 | 0.00 | - | 12 | 94 | 86.00 | 1.17 | 0.00 | - | 11 | 7,771 |
| 9.45 | 0.00 | - | 1 | 149 | 87.00 | 1.29 | 0.00 | - | 51 | 8,519 |
| 8.20 | +0.25 | +3.14% | 1 | 1,560 | 88.00 | 1.53 | 0.00 | - | 33 | 9,116 |
| 7.15 | 0.00 | - | 35 | 11,007 | 89.00 | 1.81 | 0.00 | - | 51 | 6,971 |
| 6.60 | 0.00 | - | 31 | 1,976 | 90.00 | 2.10 | 0.00 | - | 145 | 6,009 |
| 5.75 | 0.00 | - | 103 | 14,590 | 91.00 | 2.58 | 0.00 | - | 1 | 2,132 |
| 5.36 | 0.00 | - | 47 | 1,075 | 92.00 | 2.85 | 0.00 | - | 271 | 6,429 |
| 4.75 | 0.00 | - | 60 | 2,112 | 93.00 | 3.31 | 0.00 | - | 41 | 2,130 |
| 4.24 | 0.00 | - | 80 | 1,660 | 94.00 | 3.43 | 0.00 | - | 31 | 345 |
| 3.80 | 0.00 | - | 120 | 14,804 | 95.00 | 4.51 | 0.00 | - | 5 | 1,157 |
| 3.38 | 0.00 | - | 48 | 4,706 | 96.00 | 4.98 | 0.00 | - | 1 | 1,118 |
| 2.98 | 0.00 | - | 62 | 12,738 | 97.00 | 5.25 | 0.00 | - | 30 | 1,427 |
| 2.60 | 0.00 | - | 4 | 6,160 | 98.00 | 6.42 | 0.00 | - | 10 | 1,982 |
| 2.33 | 0.00 | - | 32 | 768 | 99.00 | 8.70 | 0.00 | - | 2 | 2,266 |
| 2.04 | 0.00 | - | 28 | 22,670 | 100.00 | 7.75 | 0.00 | - | 1 | 350 |
| 1.72 | 0.00 | - | 17 | 243 | 101.00 | 12.45 | 0.00 | - | 3 | 191 |
| 1.56 | 0.00 | - | 29 | 83,859 | 102.00 | 9.60 | 0.00 | - | 4 | 27 |
| 1.43 | 0.00 | - | 5 | 440 | 103.00 | 10.05 | 0.00 | - | 2 | 33 |
| 1.46 | 0.00 | - | 7 | 118 | 104.00 | 13.15 | 0.00 | - | 2 | 13 |
| 1.07 | 0.00 | - | 57 | 22,104 | 105.00 | 12.20 | 0.00 | - | 29 | 54 |
| 1.12 | 0.00 | - | 14 | 5,138 | 106.00 | 13.30 | 0.00 | - | 6 | 6 |
| 0.85 | 0.00 | - | 1 | 180 | 107.00 | 13.95 | 0.00 | - | 4 | 4 |
| 0.75 | 0.00 | - | 9 | 564 | 108.00 | 13.80 | 0.00 | - | 2 | 0 |
| 0.66 | 0.00 | - | 2 | 121 | 109.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 131 | 24,305 | 110.00 | 18.34 | 0.00 | - | 10 | 0 |
| 0.53 | 0.00 | - | 4 | 25 | 111.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 2 | 606 | 112.00 | 18.22 | 0.00 | - | 1 | 2 |
| 0.42 | 0.00 | - | 3 | 69 | 113.00 | 16.60 | 0.00 | - | 3 | 3 |
| 0.20 | 0.00 | - | 12 | 96 | 114.00 | 23.10 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 64 | 35,093 | 115.00 | 24.10 | 0.00 | - | 3 | 0 |
| 0.40 | 0.00 | - | 5 | 3,103 | 116.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 25 | 117.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 4 | 104 | 118.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 212 | 119.00 | - | - | - | - | - |
| 0.25 | +0.01 | +4.35% | 38 | 1,798 | 120.00 | 26.15 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 86 | 121.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 27 | 122.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 7 | 123.00 | 23.85 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 103 | 124.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 360 | 125.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 3 | 126.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 400 | 406 | 127.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 80 | 83 | 128.00 | 38.20 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 133 | 168 | 129.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 13 | 500 | 130.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 52 | 131.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 30 | 252 | 132.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 3 | 133.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 6 | 134.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 350 | 525 | 135.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | - | 7 | 136.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 4 | 137.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 27 | 29 | 138.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 927 | 140.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 12 | 143.00 | - | - | - | - | - |
| - | - | - | - | - | 144.00 | 45.80 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 10 | 310 | 145.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 57 | 62 | 146.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 204 | 147.00 | 47.95 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 4 | 878 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.