iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 April 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.06 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 50.00 | 0.03 | 0.00 | - | 1 | 1 |
| 38.50 | 0.00 | - | 14 | 16 | 55.00 | - | - | - | - | - |
| 30.35 | 0.00 | - | 2 | 0 | 60.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | 1 | 32 | 65.00 | - | - | - | - | - |
| 23.80 | 0.00 | - | - | 1 | 67.00 | - | - | - | - | - |
| - | - | - | - | - | 69.00 | 0.29 | 0.00 | - | - | 10 |
| 21.70 | 0.00 | - | 1 | 49 | 70.00 | 0.24 | 0.00 | - | 5 | 17 |
| 19.40 | 0.00 | - | 1 | 1 | 71.00 | 0.20 | -0.32 | -61.54% | 1 | 1 |
| 19.90 | 0.00 | - | 3 | 2 | 72.00 | - | - | - | - | - |
| 16.10 | 0.00 | - | - | 4 | 74.00 | 0.46 | 0.00 | - | 1 | 0 |
| 18.65 | 0.00 | - | 1 | 17 | 75.00 | 0.51 | 0.00 | - | 20 | 32 |
| 15.80 | 0.00 | - | 5 | 5 | 76.00 | 0.58 | 0.00 | - | 1 | 1 |
| 14.20 | 0.00 | - | 10 | 65 | 77.00 | 1.12 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 78.00 | 0.61 | 0.00 | - | 1 | 26 |
| 11.90 | 0.00 | - | - | 4 | 79.00 | 0.74 | 0.00 | - | 1 | 10 |
| 15.16 | 0.00 | - | 1 | 94 | 80.00 | 0.75 | 0.00 | - | 13 | 3,255 |
| 12.30 | 0.00 | - | 1 | 3 | 81.00 | 0.90 | 0.00 | - | 1 | 3 |
| 13.50 | +1.51 | +12.59% | 529 | 13 | 82.00 | 1.01 | 0.00 | - | 4 | 15 |
| 12.94 | 0.00 | - | 2 | 4 | 83.00 | 1.05 | 0.00 | - | 2 | 138 |
| 9.88 | 0.00 | - | 1 | 12 | 84.00 | 1.24 | 0.00 | - | 10 | 75 |
| 11.03 | 0.00 | - | 2 | 26 | 85.00 | 1.57 | 0.00 | - | 1 | 224 |
| 10.20 | 0.00 | - | 1 | 14 | 86.00 | 1.60 | -0.15 | -8.57% | 10 | 317 |
| 9.09 | 0.00 | - | 10 | 68 | 87.00 | 2.08 | 0.00 | - | 65 | 398 |
| 9.12 | +0.24 | +2.70% | 6 | 457 | 88.00 | 2.25 | -0.16 | -6.64% | 11 | 282 |
| 8.45 | 0.00 | - | 5 | 190 | 89.00 | 2.52 | -0.27 | -9.68% | 40 | 99 |
| 7.55 | 0.00 | - | 1 | 215 | 90.00 | 2.90 | -0.03 | -1.02% | 218 | 350 |
| 7.39 | +0.38 | +5.42% | 4 | 245 | 91.00 | 3.25 | -0.07 | -2.11% | 10 | 113 |
| 6.55 | 0.00 | - | 1 | 583 | 92.00 | 3.75 | 0.00 | - | 40 | 112 |
| 6.10 | -0.36 | -5.57% | 1 | 197 | 93.00 | 3.85 | -0.35 | -8.33% | 1 | 14 |
| 5.53 | -0.02 | -0.36% | 4 | 367 | 94.00 | 4.55 | +0.35 | +8.33% | 4 | 8 |
| 5.15 | +0.25 | +5.10% | 1 | 772 | 95.00 | 4.84 | 0.00 | - | 70 | 100 |
| 4.80 | +0.20 | +4.35% | 4 | 343 | 96.00 | 7.65 | 0.00 | - | - | 1,102 |
| 4.35 | 0.00 | - | 2 | 307 | 97.00 | 10.05 | 0.00 | - | - | 1 |
| 3.75 | 0.00 | - | 2 | 15,006 | 98.00 | 9.10 | 0.00 | - | 1 | 2 |
| 3.55 | +0.10 | +2.90% | 1 | 231 | 99.00 | 11.15 | 0.00 | - | - | 2 |
| 3.15 | -0.15 | -4.55% | 92 | 2,921 | 100.00 | 8.00 | 0.00 | - | 1 | 81 |
| 1.97 | -0.07 | -3.43% | 10 | 1,879 | 105.00 | 12.43 | 0.00 | - | 6 | 25 |
| 1.20 | -0.07 | -5.51% | 4 | 932 | 110.00 | 16.98 | 0.00 | - | 6 | 6 |
| 0.77 | 0.00 | - | 25 | 359 | 114.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 60 | 281 | 115.00 | 23.60 | 0.00 | - | 1 | 0 |
| 0.72 | 0.00 | - | 1 | 4 | 116.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 100 | 92 | 117.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 30 | 30 | 118.00 | - | - | - | - | - |
| 0.50 | -0.07 | -12.28% | 15 | 15,105 | 120.00 | 28.16 | 0.00 | - | 10 | 0 |
| 0.41 | 0.00 | - | 5 | 127 | 125.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | - | 4 | 127.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 132 | 130.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 5 | 5 | 131.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 3 | 299 | 133.00 | 43.07 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 1 | 134.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 2 | 136.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 137.00 | - | - | - | - | - |
| 0.18 | -0.05 | -21.74% | 4 | 20 | 138.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.