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
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.35 | 0.00 | - | 9 | 45 | 45.00 | 0.01 | 0.00 | - | 20 | 1,050 |
| 44.90 | 0.00 | - | 1 | 71 | 50.00 | 0.02 | 0.00 | - | 50 | 2,684 |
| 36.65 | 0.00 | - | 2 | 13 | 55.00 | 0.03 | 0.00 | - | 2 | 1,059 |
| 34.75 | 0.00 | - | 1 | 403 | 60.00 | 0.04 | 0.00 | - | 2 | 581 |
| 28.85 | 0.00 | - | 2 | 389 | 65.00 | 0.07 | 0.00 | - | 7 | 3,082 |
| 25.05 | 0.00 | - | 8 | 868 | 70.00 | 0.12 | 0.00 | - | 20 | 2,719 |
| 21.40 | 0.00 | - | 33 | 161 | 71.00 | 0.19 | 0.00 | - | 10 | 1,250 |
| 19.70 | 0.00 | - | 1 | 8 | 72.00 | 0.15 | 0.00 | - | 10 | 148 |
| 22.25 | 0.00 | - | 4 | 53 | 73.00 | 0.19 | 0.00 | - | 10 | 298 |
| 15.34 | 0.00 | - | 1 | 45 | 74.00 | 0.18 | 0.00 | - | 30 | 816 |
| 19.10 | 0.00 | - | 2 | 2,544 | 75.00 | 0.21 | 0.00 | - | 3 | 10,799 |
| 16.45 | 0.00 | - | 5 | 357 | 76.00 | 0.24 | 0.00 | - | 1 | 114 |
| 18.40 | 0.00 | - | 1 | 177 | 77.00 | 0.27 | 0.00 | - | 1 | 438 |
| 17.47 | 0.00 | - | 5 | 52 | 78.00 | 0.29 | 0.00 | - | 6 | 143 |
| 16.45 | 0.00 | - | 1 | 386 | 79.00 | 0.35 | 0.00 | - | 1 | 7,052 |
| 14.70 | 0.00 | - | 12 | 3,450 | 80.00 | 0.42 | -0.02 | -4.55% | 12 | 20,411 |
| 13.82 | 0.00 | - | 2 | 464 | 81.00 | 0.50 | 0.00 | - | 7 | 324 |
| 13.19 | -0.63 | -4.56% | 30 | 576 | 82.00 | 0.66 | 0.00 | - | 1 | 2,069 |
| 12.93 | 0.00 | - | 24 | 272 | 83.00 | 0.74 | 0.00 | - | 9 | 7,217 |
| 11.26 | 0.00 | - | 1 | 945 | 84.00 | 0.87 | 0.00 | - | 5 | 4,304 |
| 10.69 | +0.14 | +1.33% | 34 | 37,989 | 85.00 | 1.02 | 0.00 | - | 94 | 14,661 |
| 9.55 | 0.00 | - | 1 | 764 | 86.00 | 1.32 | 0.00 | - | 1 | 1,459 |
| 8.85 | 0.00 | - | 2 | 2,148 | 87.00 | 1.31 | 0.00 | - | 12 | 3,852 |
| 8.84 | 0.00 | - | 18 | 2,591 | 88.00 | 1.57 | -0.23 | -12.78% | 11 | 4,824 |
| 7.32 | 0.00 | - | 13 | 18,288 | 89.00 | 1.87 | -0.08 | -4.10% | 1 | 18,632 |
| 7.05 | +0.14 | +2.03% | 1 | 57,672 | 90.00 | 2.20 | -0.08 | -3.51% | 9 | 28,489 |
| 6.35 | -0.40 | -5.93% | 10 | 3,885 | 91.00 | 2.57 | -0.22 | -7.89% | 3 | 4,386 |
| 5.70 | 0.00 | - | 15 | 1,591 | 92.00 | 3.10 | 0.00 | - | 22 | 7,444 |
| 5.21 | +0.06 | +1.17% | 3 | 14,665 | 93.00 | 3.37 | -0.07 | -1.99% | 2 | 4,772 |
| 4.73 | +0.13 | +2.78% | 2 | 2,417 | 94.00 | 4.16 | 0.00 | - | 3 | 3,010 |
| 4.25 | +0.10 | +2.41% | 5 | 28,144 | 95.00 | 4.35 | -0.12 | -2.68% | 5 | 15,115 |
| 3.69 | 0.00 | - | 222 | 5,178 | 96.00 | 5.15 | 0.00 | - | 9 | 6,205 |
| 3.30 | 0.00 | - | 69 | 6,744 | 97.00 | 6.28 | 0.00 | - | 13 | 458 |
| 2.97 | 0.00 | - | 22 | 14,942 | 98.00 | 6.34 | 0.00 | - | 3 | 4,051 |
| 2.63 | 0.00 | - | 5 | 6,405 | 99.00 | 7.00 | 0.00 | - | 2 | 480 |
| 2.39 | +0.06 | +2.60% | 59 | 54,470 | 100.00 | 7.65 | 0.00 | - | 6 | 9,422 |
| 2.11 | +0.05 | +2.43% | 5 | 2,449 | 101.00 | 10.45 | 0.00 | - | 2 | 144 |
| 1.86 | 0.00 | - | 17 | 1,984 | 102.00 | 14.20 | 0.00 | - | 21 | 94 |
| 1.56 | 0.00 | - | 57 | 3,828 | 103.00 | 10.30 | 0.00 | - | 8 | 157 |
| 1.43 | 0.00 | - | 5 | 1,649 | 104.00 | 13.28 | 0.00 | - | 6 | 720 |
| 1.31 | +0.02 | +1.55% | 1 | 26,899 | 105.00 | 11.85 | 0.00 | - | 15 | 1,487 |
| 1.30 | 0.00 | - | 54 | 5,602 | 106.00 | 17.83 | 0.00 | - | 1 | 31 |
| 1.03 | 0.00 | - | 24 | 1,690 | 107.00 | 18.75 | 0.00 | - | 10 | 412 |
| 0.92 | 0.00 | - | 210 | 1,496 | 108.00 | 18.60 | 0.00 | - | 2 | 4 |
| 0.83 | 0.00 | - | 28 | 1,080 | 109.00 | 16.91 | 0.00 | - | 10 | 543 |
| 0.76 | +0.01 | +1.35% | 1 | 18,932 | 110.00 | 17.75 | 0.00 | - | 1 | 201 |
| 0.67 | 0.00 | - | 74 | 1,500 | 111.00 | 20.35 | 0.00 | - | 27 | 8 |
| 0.62 | 0.00 | - | 3 | 1,691 | 112.00 | 18.75 | 0.00 | - | 10 | 0 |
| 0.51 | 0.00 | - | 2 | 1,192 | 113.00 | 14.20 | 0.00 | - | 3 | 4 |
| 0.56 | 0.00 | - | 3 | 1,492 | 114.00 | 20.73 | 0.00 | - | 1 | 3 |
| 0.45 | 0.00 | - | 68 | 7,954 | 115.00 | 20.48 | 0.00 | - | 5 | 87 |
| 0.43 | 0.00 | - | 1 | 727 | 116.00 | 17.16 | 0.00 | - | 5 | 10 |
| 0.46 | 0.00 | - | 37 | 173 | 117.00 | 21.90 | 0.00 | - | 1 | 1 |
| 0.32 | 0.00 | - | 3 | 586 | 118.00 | 24.72 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 2 | 220 | 119.00 | 24.52 | 0.00 | - | 1 | 0 |
| 0.33 | 0.00 | - | 316 | 17,849 | 120.00 | 26.70 | 0.00 | - | 1 | 5 |
| 0.35 | 0.00 | - | 10 | 828 | 121.00 | 27.85 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 7 | 270 | 122.00 | 21.44 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 7 | 166 | 123.00 | 28.77 | 0.00 | - | 10 | 0 |
| 0.24 | 0.00 | - | 25 | 3,684 | 125.00 | 33.05 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 8 | 5,826 | 130.00 | 36.10 | 0.00 | - | 2 | 13 |
| 0.15 | 0.00 | - | 80 | 2,610 | 135.00 | 40.29 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 3,586 | 140.00 | 42.00 | 0.00 | - | 26 | 0 |
| 0.08 | 0.00 | - | 1 | 751 | 145.00 | 45.84 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 70 | 11,414 | 150.00 | 56.28 | 0.00 | - | 12 | 56 |
| 0.07 | 0.00 | - | 40 | 441 | 155.00 | 66.38 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 5,956 | 160.00 | 66.56 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.