iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Calls
21 February 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.24 | 0.00 | - | - | 1 | 45.00 | - | - | - | - | - |
| - | - | - | - | - | 50.00 | 0.07 | 0.00 | - | 15 | 65 |
| 38.45 | 0.00 | - | - | 10 | 55.00 | 0.10 | 0.00 | - | 2 | 15 |
| 33.38 | 0.00 | - | 10 | 10 | 60.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | - | 10 | 65.00 | 0.10 | 0.00 | - | 1 | 103 |
| 21.50 | 0.00 | - | 5 | 8 | 70.00 | 0.14 | 0.00 | - | 5 | 91 |
| 19.21 | 0.00 | - | 3 | 130 | 75.00 | 0.34 | 0.00 | - | 2 | 152 |
| 16.00 | 0.00 | - | 21 | 228 | 80.00 | 0.46 | 0.00 | - | 3 | 330 |
| 10.38 | 0.00 | - | 2 | 2 | 81.00 | 0.63 | 0.00 | - | 2 | 19 |
| 12.88 | 0.00 | - | 2 | 268 | 82.00 | 0.72 | 0.00 | - | 15 | 66 |
| 13.12 | 0.00 | - | 1 | 21 | 83.00 | 0.86 | 0.00 | - | 10 | 187 |
| 9.50 | 0.00 | - | 8 | 20 | 84.00 | 1.07 | 0.00 | - | 23 | 86 |
| 10.75 | 0.00 | - | 2 | 4,969 | 85.00 | 1.07 | 0.00 | - | 2 | 1,019 |
| 6.50 | 0.00 | - | 5 | 71 | 86.00 | 1.39 | 0.00 | - | 5 | 381 |
| 9.20 | 0.00 | - | 2 | 82 | 87.00 | 2.40 | 0.00 | - | 100 | 997 |
| 8.54 | 0.00 | - | 1 | 329 | 88.00 | 1.72 | 0.00 | - | 5 | 413 |
| 7.75 | 0.00 | - | 2 | 147 | 89.00 | 2.14 | 0.00 | - | 5 | 364 |
| 7.10 | 0.00 | - | 3 | 4,974 | 90.00 | 2.62 | 0.00 | - | 10 | 646 |
| 7.29 | 0.00 | - | 2 | 86 | 91.00 | 3.04 | 0.00 | - | 10 | 323 |
| 5.83 | 0.00 | - | 2 | 70 | 92.00 | 3.00 | 0.00 | - | 1 | 201 |
| 5.40 | 0.00 | - | 8 | 587 | 93.00 | 3.90 | 0.00 | - | 3 | 1,531 |
| 4.94 | 0.00 | - | 11 | 134 | 94.00 | 5.22 | 0.00 | - | 24 | 67 |
| 4.55 | 0.00 | - | 9 | 1,134 | 95.00 | 4.55 | 0.00 | - | 1 | 50 |
| 4.40 | 0.00 | - | 59 | 995 | 96.00 | 5.42 | 0.00 | - | 10 | 30 |
| 3.55 | 0.00 | - | 12 | 302 | 97.00 | 6.07 | 0.00 | - | 1 | 16 |
| 3.17 | 0.00 | - | 5 | 597 | 98.00 | 10.55 | 0.00 | - | 2 | 2 |
| 3.20 | 0.00 | - | 4 | 94 | 99.00 | - | - | - | - | - |
| 2.67 | 0.00 | - | 9 | 1,215 | 100.00 | 7.10 | 0.00 | - | 2 | 58 |
| 2.46 | -0.33 | -11.83% | 16 | 295 | 101.00 | 10.07 | 0.00 | - | - | 1 |
| 2.16 | 0.00 | - | 30 | 216 | 102.00 | 10.40 | 0.00 | - | 1 | 7 |
| 1.92 | 0.00 | - | 1 | 173 | 103.00 | 11.80 | 0.00 | - | 24 | 10 |
| 1.68 | 0.00 | - | 1 | 1,585 | 104.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 13 | 2,354 | 105.00 | 13.47 | 0.00 | - | 10 | 0 |
| 0.94 | +0.02 | +2.17% | 5 | 3,726 | 110.00 | 19.45 | 0.00 | - | 3 | 0 |
| 0.60 | 0.00 | - | 5 | 213 | 115.00 | 22.80 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 3 | 232 | 120.00 | 31.34 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 1 | 230 | 125.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 437 | 130.00 | 37.93 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 10 | 114 | 135.00 | 41.85 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 7 | 91 | 140.00 | 48.02 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.