iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.02 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 50.00 | 0.08 | 0.00 | - | - | 1 |
| 38.15 | 0.00 | - | 12 | 12 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.06 | 0.00 | - | 2 | 705 |
| 32.20 | 0.00 | - | 20 | 8 | 59.00 | - | - | - | - | - |
| 33.54 | 0.00 | - | 2 | 2 | 60.00 | 0.07 | 0.00 | - | - | 2 |
| - | - | - | - | - | 63.00 | 0.10 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 64.00 | 0.15 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 65.00 | 0.20 | 0.00 | - | - | 20 |
| - | - | - | - | - | 67.00 | 0.16 | 0.00 | - | 5 | 110 |
| 26.50 | +0.27 | +1.03% | 2 | 1 | 68.00 | 0.19 | 0.00 | - | 60 | 70 |
| 21.70 | 0.00 | - | - | 5 | 69.00 | 0.15 | 0.00 | - | 10 | 72 |
| 23.75 | 0.00 | - | 1 | 270 | 70.00 | 0.45 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 71.00 | 0.33 | 0.00 | - | 5 | 12 |
| 22.00 | 0.00 | - | 10 | 26 | 72.00 | 0.31 | 0.00 | - | 20 | 40 |
| 18.15 | 0.00 | - | 1 | 1 | 73.00 | 0.65 | 0.00 | - | - | 11 |
| 16.26 | 0.00 | - | - | 1 | 74.00 | 0.73 | 0.00 | - | 1 | 58 |
| 20.50 | 0.00 | - | 2 | 43 | 75.00 | 0.29 | -0.02 | -6.45% | 30 | 278 |
| 16.20 | 0.00 | - | 1 | 12 | 76.00 | 0.48 | 0.00 | - | 10 | 75 |
| 17.55 | 0.00 | - | 1 | 15 | 77.00 | 0.48 | 0.00 | - | 1 | 1,010 |
| 13.65 | 0.00 | - | 66 | 137 | 78.00 | 0.67 | 0.00 | - | 100 | 105 |
| 11.75 | 0.00 | - | - | 1 | 79.00 | 0.90 | 0.00 | - | 1 | 110 |
| 15.15 | 0.00 | - | 3 | 243 | 80.00 | 0.56 | 0.00 | - | 10 | 996 |
| 14.05 | 0.00 | - | 8 | 13 | 81.00 | 1.12 | 0.00 | - | 87 | 121 |
| 11.30 | 0.00 | - | 20 | 70 | 82.00 | 0.86 | 0.00 | - | 2 | 72 |
| 10.83 | 0.00 | - | 5 | 6 | 83.00 | 0.99 | 0.00 | - | 18 | 566 |
| 11.85 | 0.00 | - | 1 | 13 | 84.00 | 1.05 | 0.00 | - | 2 | 340 |
| 10.30 | 0.00 | - | 30 | 154 | 85.00 | 1.31 | -0.04 | -2.88% | 30 | 1,604 |
| 10.19 | 0.00 | - | 51 | 110 | 86.00 | 1.58 | 0.00 | - | 10 | 531 |
| 9.48 | 0.00 | - | 35 | 99 | 87.00 | 1.74 | -0.19 | -9.84% | 1 | 788 |
| 9.05 | +0.26 | +2.96% | 1 | 219 | 88.00 | 2.07 | 0.00 | - | 1 | 1,391 |
| 7.40 | 0.00 | - | 1 | 136 | 89.00 | 2.40 | 0.00 | - | 1 | 1,322 |
| 7.36 | 0.00 | - | 45 | 9,373 | 90.00 | 2.70 | 0.00 | - | 44 | 9,972 |
| 6.80 | 0.00 | - | 1 | 160 | 91.00 | 2.82 | 0.00 | - | 1 | 553 |
| 6.35 | 0.00 | - | 71 | 344 | 92.00 | 3.61 | 0.00 | - | 1 | 906 |
| 5.76 | 0.00 | - | 25 | 206 | 93.00 | 3.85 | 0.00 | - | 1 | 205 |
| 5.45 | +0.19 | +3.61% | 1 | 913 | 94.00 | 3.95 | 0.00 | - | 11 | 762 |
| 4.95 | +0.15 | +3.12% | 3 | 936 | 95.00 | 4.90 | 0.00 | - | 1 | 671 |
| 4.45 | 0.00 | - | 1 | 213 | 96.00 | 5.96 | 0.00 | - | 2 | 75 |
| 4.10 | +0.15 | +3.80% | 35 | 168 | 97.00 | 7.20 | 0.00 | - | 10 | 10 |
| 3.35 | 0.00 | - | 3 | 480 | 98.00 | 10.08 | 0.00 | - | 4 | 14 |
| 3.02 | 0.00 | - | 1 | 301 | 99.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 167 | 2,383 | 100.00 | 8.20 | 0.00 | - | 192 | 367 |
| 2.77 | +0.09 | +3.36% | 6 | 232 | 101.00 | - | - | - | - | - |
| 2.77 | 0.00 | - | 101 | 258 | 102.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 45 | 56 | 103.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 181 | 221 | 104.00 | 12.70 | 0.00 | - | 3 | 3 |
| 1.83 | +0.07 | +3.98% | 2 | 596 | 105.00 | 16.36 | 0.00 | - | - | 20 |
| 1.82 | 0.00 | - | 32 | 161 | 106.00 | 17.77 | 0.00 | - | - | 10 |
| 1.45 | 0.00 | - | 3 | 185 | 107.00 | 18.77 | 0.00 | - | - | 10 |
| 1.36 | +0.22 | +23.91% | 15 | 26 | 108.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 20 | 88 | 109.00 | 16.17 | 0.00 | - | - | 16 |
| 1.10 | +0.03 | +2.80% | 5 | 1,786 | 110.00 | 18.21 | 0.00 | - | 10 | 10 |
| 0.97 | 0.00 | - | 1 | 208 | 111.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 10 | 549 | 112.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 5 | 86 | 113.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 3 | 23 | 114.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 9 | 1,246 | 115.00 | 26.48 | 0.00 | - | 10 | 0 |
| 0.44 | 0.00 | - | 11 | 21 | 116.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 15 | 1,122 | 117.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 142 | 119 | 118.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 30 | 119.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 9 | 5,003 | 120.00 | 28.18 | 0.00 | - | 10 | 0 |
| 0.44 | 0.00 | - | 2,998 | 4,499 | 121.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 4 | 122.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 142 | 72 | 123.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 114 | 125.00 | 30.55 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 102 | 103 | 126.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 2 | 127.00 | - | - | - | - | - |
| 0.30 | +0.01 | +3.45% | 4 | 41 | 128.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 71 | 130.00 | 37.50 | 0.00 | - | 20 | 0 |
| 0.25 | 0.00 | - | 10 | 1,116 | 135.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 20 | 1,546 | 140.00 | 50.06 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.