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
31 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.60 | 0.00 | - | 2 | 3 | 65.00 | 0.09 | 0.00 | - | 1 | 19 |
| 24.05 | 0.00 | - | 2 | 66 | 70.00 | 0.10 | 0.00 | - | 1 | 190 |
| 19.20 | 0.00 | - | 1 | 90 | 75.00 | 0.18 | 0.00 | - | 414 | 516 |
| 14.45 | 0.00 | - | 2 | 95 | 80.00 | 0.43 | 0.00 | - | 6 | 855 |
| 11.45 | 0.00 | - | 3 | 22 | 81.00 | 0.72 | 0.00 | - | 30 | 40 |
| 12.55 | 0.00 | - | 5 | 10 | 82.00 | 1.18 | 0.00 | - | 25 | 40 |
| - | - | - | - | - | 83.00 | 0.75 | 0.00 | - | 1 | 18 |
| 9.40 | 0.00 | - | 1 | 2 | 84.00 | 0.85 | 0.00 | - | 1 | 9 |
| 8.50 | 0.00 | - | 5 | 98 | 85.00 | 0.93 | 0.00 | - | 10 | 826 |
| 9.45 | 0.00 | - | 13 | 120 | 86.00 | 1.11 | 0.00 | - | 1 | 656 |
| 8.75 | 0.00 | - | 5 | 18 | 87.00 | 1.20 | 0.00 | - | 3 | 123 |
| 7.75 | 0.00 | - | 2 | 277 | 88.00 | 1.59 | 0.00 | - | 10 | 294 |
| 7.89 | 0.00 | - | 125 | 219 | 89.00 | 1.90 | 0.00 | - | 2 | 363 |
| 6.58 | 0.00 | - | 2 | 424 | 90.00 | 2.30 | 0.00 | - | 111 | 782 |
| 6.15 | +0.14 | +2.33% | 4 | 514 | 91.00 | 2.68 | 0.00 | - | 2 | 174 |
| 5.33 | 0.00 | - | 1 | 271 | 92.00 | 2.90 | 0.00 | - | 62 | 328 |
| 4.80 | 0.00 | - | 2 | 368 | 93.00 | 3.39 | 0.00 | - | 1 | 230 |
| 4.45 | +0.05 | +1.14% | 43 | 174 | 94.00 | 3.80 | 0.00 | - | 3 | 311 |
| 3.75 | 0.00 | - | 1 | 892 | 95.00 | 4.53 | 0.00 | - | 4 | 201 |
| 3.40 | 0.00 | - | 3 | 395 | 96.00 | 5.66 | 0.00 | - | 5 | 148 |
| 3.15 | +0.18 | +6.06% | 71 | 280 | 97.00 | 5.85 | 0.00 | - | 3 | 79 |
| 2.73 | 0.00 | - | 5 | 540 | 98.00 | 7.30 | 0.00 | - | 6 | 1,157 |
| 2.76 | 0.00 | - | 1 | 141 | 99.00 | 7.10 | 0.00 | - | 1 | 67 |
| 2.16 | +0.07 | +3.35% | 261 | 3,111 | 100.00 | 7.80 | 0.00 | - | 3 | 903 |
| 1.86 | 0.00 | - | 5 | 423 | 101.00 | 11.25 | 0.00 | - | 1 | 3 |
| 1.92 | 0.00 | - | 25 | 497 | 102.00 | 9.50 | 0.00 | - | 1 | 1 |
| 1.44 | 0.00 | - | 10 | 899 | 103.00 | 10.25 | 0.00 | - | 8 | 33 |
| 1.16 | 0.00 | - | 111 | 201 | 104.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 3 | 766 | 105.00 | 11.05 | 0.00 | - | 10 | 11 |
| 0.75 | 0.00 | - | 1 | 577 | 106.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 4 | 437 | 107.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 51 | 137 | 108.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 30 | 26 | 109.00 | - | - | - | - | - |
| 0.62 | -0.01 | -1.59% | 78 | 455 | 110.00 | 18.87 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 3 | 191 | 111.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 11 | 112.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 428 | 113.00 | 16.69 | 0.00 | - | - | 10 |
| 0.40 | 0.00 | - | 20 | 106 | 114.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 3 | 418 | 115.00 | 20.90 | 0.00 | - | 6 | 0 |
| 0.28 | 0.00 | - | 1 | 441 | 120.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 3 | 115 | 125.00 | 31.20 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.