iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.47 | 0.00 | - | 14 | 146 | 45.00 | 0.09 | 0.00 | - | 500 | 2,030 |
| 43.40 | 0.00 | - | 5 | 1,115 | 50.00 | 0.14 | 0.00 | - | 1 | 403 |
| 39.60 | 0.00 | - | 30 | 280 | 55.00 | 0.28 | 0.00 | - | 2 | 144 |
| 34.65 | 0.00 | - | 3 | 740 | 60.00 | 0.30 | 0.00 | - | 20 | 303 |
| 29.30 | 0.00 | - | 3 | 164 | 65.00 | 0.44 | 0.00 | - | 140 | 424 |
| 24.58 | 0.00 | - | 123 | 1,852 | 70.00 | 0.60 | 0.00 | - | 20 | 510 |
| 23.75 | 0.00 | - | 16 | 26 | 71.00 | 0.75 | 0.00 | - | 1 | 184 |
| 23.65 | 0.00 | - | 1 | 35 | 72.00 | 1.00 | 0.00 | - | 10 | 134 |
| 21.80 | 0.00 | - | 30 | 9 | 73.00 | 0.95 | 0.00 | - | 1 | 150 |
| 19.24 | 0.00 | - | 110 | 177 | 74.00 | 1.00 | 0.00 | - | 1 | 153 |
| 20.60 | 0.00 | - | 10 | 694 | 75.00 | 1.11 | 0.00 | - | 41 | 791 |
| 19.00 | 0.00 | - | 5 | 277 | 76.00 | 1.44 | 0.00 | - | 537 | 572 |
| 18.80 | 0.00 | - | 35 | 80 | 77.00 | 1.35 | 0.00 | - | 1 | 183 |
| 18.90 | 0.00 | - | 5 | 89 | 78.00 | 1.50 | 0.00 | - | 50 | 120 |
| 15.50 | 0.00 | - | 1 | 39 | 79.00 | 1.96 | 0.00 | - | 500 | 573 |
| 16.75 | 0.00 | - | 167 | 4,348 | 80.00 | 1.74 | 0.00 | - | 14 | 1,700 |
| 15.80 | 0.00 | - | 1 | 36 | 81.00 | 2.16 | 0.00 | - | 1 | 169 |
| 15.92 | 0.00 | - | 1 | 126 | 82.00 | 2.32 | 0.00 | - | 2 | 649 |
| 15.15 | 0.00 | - | 1 | 222 | 83.00 | 2.48 | 0.00 | - | 1 | 330 |
| 13.93 | 0.00 | - | 4 | 675 | 84.00 | 2.60 | 0.00 | - | 1 | 428 |
| 13.50 | +0.07 | +0.52% | 5 | 3,875 | 85.00 | 3.07 | 0.00 | - | 1 | 6,198 |
| 12.50 | 0.00 | - | 1 | 117 | 86.00 | 3.37 | 0.00 | - | 2 | 260 |
| 11.68 | 0.00 | - | 1 | 369 | 87.00 | 3.40 | 0.00 | - | 28 | 1,010 |
| 11.28 | 0.00 | - | 2 | 952 | 88.00 | 4.15 | 0.00 | - | 40 | 1,031 |
| 11.35 | 0.00 | - | 7 | 1,566 | 89.00 | 4.20 | 0.00 | - | 2 | 4,635 |
| 10.50 | +0.25 | +2.50% | 48 | 19,637 | 90.00 | 4.75 | 0.00 | - | 48 | 7,701 |
| 9.80 | 0.00 | - | 1 | 1,545 | 91.00 | 5.10 | 0.00 | - | 23 | 1,603 |
| 9.60 | 0.00 | - | 17 | 1,333 | 92.00 | 5.20 | 0.00 | - | 28 | 1,243 |
| 8.90 | +0.10 | +1.14% | 1 | 835 | 93.00 | 5.99 | 0.00 | - | 38 | 1,680 |
| 8.25 | 0.00 | - | 29 | 837 | 94.00 | 6.49 | 0.00 | - | 13 | 1,281 |
| 8.00 | +0.21 | +2.70% | 1 | 13,554 | 95.00 | 7.15 | 0.00 | - | 5 | 4,850 |
| 7.25 | 0.00 | - | 23 | 1,541 | 96.00 | 8.19 | 0.00 | - | 4 | 401 |
| 6.88 | 0.00 | - | 5 | 1,484 | 97.00 | 8.05 | 0.00 | - | 7 | 118 |
| 6.85 | 0.00 | - | 1,004 | 1,741 | 98.00 | 8.80 | 0.00 | - | 1 | 380 |
| 5.90 | 0.00 | - | 1 | 295 | 99.00 | 10.42 | 0.00 | - | 1 | 244 |
| 6.00 | +0.25 | +4.35% | 7 | 14,779 | 100.00 | 9.75 | 0.00 | - | 1 | 1,522 |
| 5.49 | 0.00 | - | 34 | 1,677 | 101.00 | 13.65 | 0.00 | - | 1 | 50 |
| 5.40 | 0.00 | - | 1 | 209 | 102.00 | 12.95 | 0.00 | - | 10 | 53 |
| 5.25 | 0.00 | - | 128 | 2,890 | 103.00 | 10.95 | 0.00 | - | 1 | 120 |
| 4.75 | 0.00 | - | 2 | 2,602 | 104.00 | 13.69 | 0.00 | - | 99 | 149 |
| 4.35 | 0.00 | - | 156 | 7,452 | 105.00 | 12.32 | 0.00 | - | 40 | 742 |
| 4.10 | 0.00 | - | 9 | 1,775 | 106.00 | 13.13 | 0.00 | - | 30 | 406 |
| 3.25 | 0.00 | - | 117 | 10,587 | 110.00 | 17.39 | 0.00 | - | 5 | 1,644 |
| 2.58 | 0.00 | - | 240 | 4,571 | 115.00 | 20.90 | 0.00 | - | 50 | 181 |
| 2.02 | +0.04 | +2.02% | 50 | 12,172 | 120.00 | 25.35 | 0.00 | - | 3 | 18 |
| 1.52 | 0.00 | - | 4 | 3,635 | 125.00 | 31.88 | 0.00 | - | 14 | 30 |
| 1.26 | 0.00 | - | 18 | 10,687 | 130.00 | 35.25 | 0.00 | - | 1 | 11 |
| 1.00 | 0.00 | - | 41 | 2,755 | 135.00 | 41.89 | 0.00 | - | 10 | 0 |
| 0.74 | -0.01 | -1.33% | 50 | 20,868 | 140.00 | 45.25 | 0.00 | - | 4 | 0 |
| 0.60 | 0.00 | - | 4 | 5,207 | 145.00 | 50.25 | 0.00 | - | 4 | 0 |
| 0.64 | +0.08 | +16.67% | 4 | 5,912 | 150.00 | 56.18 | 0.00 | - | 1 | 3 |
© 2024 Yahoo. All rights reserved.