iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Calls
16 May 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.27 | 0.00 | - | 1 | 0 | 47.00 | 0.05 | 0.00 | - | 3 | 3 |
| 37.25 | 0.00 | - | 1 | 1 | 54.00 | - | - | - | - | - |
| 39.65 | 0.00 | - | - | 66 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 60.00 | 0.12 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 62.00 | 0.11 | 0.00 | - | - | 10 |
| - | - | - | - | - | 63.00 | 0.17 | 0.00 | - | - | 6 |
| - | - | - | - | - | 65.00 | 0.18 | 0.00 | - | - | 3 |
| 24.60 | 0.00 | - | 20 | 623 | 70.00 | 0.41 | 0.00 | - | 422 | 822 |
| - | - | - | - | - | 71.00 | 0.36 | 0.00 | - | - | 3 |
| - | - | - | - | - | 72.00 | 0.33 | 0.00 | - | - | 4 |
| 19.40 | 0.00 | - | - | 23 | 73.00 | - | - | - | - | - |
| 18.15 | 0.00 | - | 10 | 28 | 74.00 | 0.54 | 0.00 | - | 5 | 5 |
| 20.05 | 0.00 | - | 9 | 27 | 75.00 | 0.44 | 0.00 | - | 5 | 259 |
| 19.56 | 0.00 | - | - | 1 | 76.00 | 0.66 | 0.00 | - | 5 | 84 |
| 15.65 | 0.00 | - | - | 1 | 77.00 | 0.76 | 0.00 | - | 21 | 22 |
| 16.80 | 0.00 | - | - | 7 | 78.00 | 0.66 | 0.00 | - | 2 | 102 |
| 16.35 | 0.00 | - | 1 | 9 | 79.00 | 0.77 | 0.00 | - | 1 | 9 |
| 15.25 | 0.00 | - | 6 | 411 | 80.00 | 0.87 | 0.00 | - | 2 | 251 |
| 14.40 | 0.00 | - | 2 | 3 | 81.00 | 0.96 | 0.00 | - | 7 | 22 |
| 13.61 | 0.00 | - | 1 | 13 | 82.00 | 1.09 | -0.07 | -6.03% | 1 | 129 |
| 12.50 | 0.00 | - | 1 | 6 | 83.00 | 1.61 | 0.00 | - | 1 | 150 |
| 11.92 | 0.00 | - | 30 | 36 | 84.00 | 1.34 | 0.00 | - | 50 | 176 |
| 11.69 | +0.44 | +4.07% | 1 | 398 | 85.00 | 1.63 | 0.00 | - | 6 | 1,283 |
| 11.19 | 0.00 | - | 1 | 13 | 86.00 | 2.00 | 0.00 | - | 10 | 910 |
| 9.42 | 0.00 | - | 4 | 15 | 87.00 | 2.15 | 0.00 | - | 42 | 441 |
| 9.20 | 0.00 | - | 40 | 53 | 88.00 | 2.39 | 0.00 | - | 20 | 355 |
| 8.75 | 0.00 | - | 20 | 45 | 89.00 | 4.00 | 0.00 | - | 12 | 14 |
| 8.15 | 0.00 | - | 97 | 8,443 | 90.00 | 3.13 | 0.00 | - | 41 | 8,472 |
| 7.31 | 0.00 | - | 5 | 771 | 91.00 | 3.62 | 0.00 | - | 3 | 815 |
| 6.85 | 0.00 | - | 10 | 100 | 92.00 | 3.83 | -0.07 | -1.79% | 1 | 83 |
| 6.41 | 0.00 | - | 4 | 103 | 93.00 | 4.40 | 0.00 | - | 9 | 1,239 |
| 5.87 | 0.00 | - | 6 | 118 | 94.00 | 5.03 | 0.00 | - | 1 | 13 |
| 5.50 | +0.05 | +0.92% | 5 | 891 | 95.00 | 5.27 | 0.00 | - | 2 | 42 |
| 5.00 | 0.00 | - | 24 | 82 | 96.00 | 6.00 | 0.00 | - | 1 | 705 |
| 4.50 | 0.00 | - | 15 | 234 | 97.00 | 6.28 | 0.00 | - | 5 | 5 |
| 4.55 | 0.00 | - | 2 | 197 | 98.00 | 7.10 | 0.00 | - | - | 6 |
| 3.65 | 0.00 | - | 1 | 155 | 99.00 | 9.10 | 0.00 | - | 5 | 5 |
| 3.60 | +0.11 | +3.15% | 7 | 1,138 | 100.00 | 8.55 | 0.00 | - | 2 | 13 |
| 3.00 | 0.00 | - | 1 | 102 | 101.00 | 8.40 | 0.00 | - | 10 | 73 |
| 3.31 | 0.00 | - | 100 | 447 | 102.00 | 9.10 | 0.00 | - | 3 | 33 |
| 2.52 | 0.00 | - | 2 | 99 | 103.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | 10 | 155 | 104.00 | - | - | - | - | - |
| 2.23 | 0.00 | - | 25 | 388 | 105.00 | - | - | - | - | - |
| 2.26 | 0.00 | - | 35 | 42 | 106.00 | - | - | - | - | - |
| 1.81 | 0.00 | - | 8 | 12 | 107.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 100 | 281 | 108.00 | 14.00 | 0.00 | - | - | 3 |
| 1.60 | 0.00 | - | 1 | 2 | 109.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 1,866 | 110.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | 75 | 106 | 111.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 7 | 97 | 112.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | - | 2 | 113.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 70 | 192 | 115.00 | 23.34 | 0.00 | - | - | 1 |
| 1.01 | 0.00 | - | - | 3 | 116.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 2 | 2 | 117.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 5 | 41 | 119.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 66 | 741 | 120.00 | 26.70 | 0.00 | - | 2 | 4 |
| 0.68 | 0.00 | - | - | 25 | 121.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 200 | 200 | 124.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 25 | 107 | 125.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 4 | 126.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 4 | 4 | 127.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | - | 1 | 128.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 7 | 38 | 130.00 | 41.20 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | - | 1 | 133.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | - | 1 | 135.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 104 | 134 | 138.00 | 46.25 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.