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
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 47.35 | 0.00 | - | 3 | 0 | 42.00 | - | - | - | - | - |
| 47.80 | 0.00 | - | 27 | 0 | 43.00 | 0.01 | 0.00 | - | - | 1 |
| 43.95 | 0.00 | - | - | 0 | 44.00 | - | - | - | - | - |
| 43.90 | 0.00 | - | 2 | 0 | 45.00 | - | - | - | - | - |
| 41.80 | 0.00 | - | - | 0 | 47.00 | 0.06 | 0.00 | - | 5 | 15 |
| 41.20 | 0.00 | - | 4 | 0 | 48.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 2 | 0 | 49.00 | - | - | - | - | - |
| 40.45 | 0.00 | - | 15 | 26 | 50.00 | 0.02 | 0.00 | - | 30 | 360 |
| - | - | - | - | - | 52.00 | 0.08 | 0.00 | - | - | 20 |
| 35.75 | 0.00 | - | - | 0 | 53.00 | 0.01 | 0.00 | - | 2 | 3 |
| 35.15 | 0.00 | - | 2 | 0 | 54.00 | 0.21 | 0.00 | - | 10 | 10 |
| 44.50 | 0.00 | - | 1 | 0 | 55.00 | 0.01 | 0.00 | - | 50 | 59 |
| 34.25 | 0.00 | - | 4 | 0 | 56.00 | 0.07 | 0.00 | - | 1 | 37 |
| 35.50 | 0.00 | - | - | 64 | 57.00 | 0.27 | 0.00 | - | - | 24 |
| 40.65 | 0.00 | - | - | 1 | 58.00 | 0.30 | 0.00 | - | - | 12 |
| 39.45 | 0.00 | - | - | 53 | 59.00 | 0.03 | 0.00 | - | 20 | 26 |
| 33.16 | 0.00 | - | 10 | 11 | 60.00 | 0.01 | 0.00 | - | 2 | 317 |
| 32.70 | 0.00 | - | 36 | 100 | 61.00 | 0.01 | 0.00 | - | 3 | 11 |
| 32.00 | 0.00 | - | 1 | 15 | 62.00 | 0.03 | 0.00 | - | 5 | 13 |
| 30.90 | 0.00 | - | 1 | 27 | 63.00 | 0.03 | 0.00 | - | 3 | 316 |
| 33.60 | 0.00 | - | - | 11 | 64.00 | 0.03 | 0.00 | - | 1 | 186 |
| 29.50 | +4.16 | +16.42% | 1 | 0 | 65.00 | 0.01 | 0.00 | - | 95 | 914 |
| 22.85 | 0.00 | - | 1 | 7 | 66.00 | 0.03 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 67.00 | 0.01 | -0.01 | -50.00% | 51 | 184 |
| 26.25 | 0.00 | - | 1 | 6 | 68.00 | 0.01 | 0.00 | - | 4 | 17 |
| 20.75 | 0.00 | - | 6 | 30 | 69.00 | 0.03 | 0.00 | - | 2 | 74 |
| 23.95 | 0.00 | - | 1 | 17 | 70.00 | 0.01 | 0.00 | - | 91 | 2,592 |
| 23.25 | 0.00 | - | 16 | 41 | 71.00 | 0.01 | 0.00 | - | 148 | 193 |
| 18.35 | 0.00 | - | 1 | 0 | 72.00 | 0.03 | 0.00 | - | 2 | 234 |
| 16.05 | 0.00 | - | 23 | 0 | 73.00 | 0.01 | 0.00 | - | 2 | 244 |
| 20.35 | 0.00 | - | 8 | 26 | 74.00 | 0.05 | 0.00 | - | 1 | 1,363 |
| 19.48 | +1.02 | +5.53% | 2 | 17 | 75.00 | 0.01 | 0.00 | - | 70 | 5,802 |
| 17.34 | 0.00 | - | 1 | 0 | 76.00 | 0.01 | 0.00 | - | 120 | 339 |
| 13.55 | 0.00 | - | 1 | 0 | 77.00 | 0.01 | 0.00 | - | 1 | 448 |
| 12.55 | 0.00 | - | 67 | 2 | 78.00 | 0.01 | 0.00 | - | 1 | 1,223 |
| 13.40 | 0.00 | - | 1 | 1 | 79.00 | 0.01 | 0.00 | - | 1 | 5,467 |
| 14.71 | +1.49 | +11.27% | 3 | 232 | 80.00 | 0.01 | 0.00 | - | 1 | 18,627 |
| 12.40 | 0.00 | - | 5 | 12 | 81.00 | 0.01 | 0.00 | - | 8 | 2,261 |
| 12.70 | +1.05 | +9.01% | 27 | 68 | 82.00 | 0.01 | 0.00 | - | 4 | 6,213 |
| 11.50 | +0.75 | +6.98% | 5 | 213 | 83.00 | 0.01 | 0.00 | - | 5 | 12,751 |
| 8.90 | 0.00 | - | 44 | 260 | 84.00 | 0.01 | 0.00 | - | 115 | 2,811 |
| 9.64 | +0.79 | +8.93% | 61 | 14,292 | 85.00 | 0.01 | 0.00 | - | 20 | 55,674 |
| 8.60 | +1.00 | +13.16% | 48 | 3,006 | 86.00 | 0.01 | 0.00 | - | 58 | 19,470 |
| 3.20 | 0.00 | - | 3 | 3 | 86.50 | 0.01 | 0.00 | - | 10 | 147 |
| 7.81 | +1.01 | +14.85% | 68 | 685 | 87.00 | 0.01 | -0.01 | -50.00% | 275 | 27,283 |
| 5.53 | 0.00 | - | 4 | 137 | 87.50 | 0.01 | 0.00 | - | 141 | 1,787 |
| 6.74 | +0.74 | +12.33% | 15 | 10,903 | 88.00 | 0.01 | -0.01 | -50.00% | 279 | 33,007 |
| 6.30 | +1.37 | +27.79% | 1 | 397 | 88.50 | 0.01 | -0.01 | -50.00% | 48 | 4,871 |
| 5.70 | +0.60 | +11.76% | 21 | 41,177 | 89.00 | 0.01 | -0.02 | -66.67% | 174 | 60,199 |
| 5.17 | +0.95 | +22.51% | 45 | 599 | 89.50 | 0.02 | -0.02 | -50.00% | 742 | 3,060 |
| 4.75 | +0.67 | +16.42% | 442 | 35,618 | 90.00 | 0.02 | -0.03 | -60.00% | 3,312 | 55,567 |
| 4.24 | +0.69 | +19.44% | 296 | 10,188 | 90.50 | 0.03 | -0.02 | -40.00% | 179 | 5,606 |
| 3.78 | +0.71 | +23.13% | 1,092 | 20,148 | 91.00 | 0.03 | -0.04 | -57.14% | 2,428 | 15,759 |
| 3.30 | +0.71 | +27.41% | 66 | 15,895 | 91.50 | 0.04 | -0.05 | -55.56% | 1,495 | 8,225 |
| 2.81 | +0.62 | +28.31% | 2,257 | 26,632 | 92.00 | 0.06 | -0.09 | -60.00% | 3,654 | 19,019 |
| 2.31 | +0.56 | +32.00% | 276 | 3,223 | 92.50 | 0.10 | -0.13 | -56.52% | 1,697 | 1,340 |
| 1.88 | +0.47 | +33.33% | 2,396 | 30,653 | 93.00 | 0.15 | -0.20 | -57.14% | 5,642 | 10,156 |
| 1.49 | +0.44 | +41.90% | 1,213 | 12,655 | 93.50 | 0.25 | -0.28 | -52.83% | 4,511 | 1,145 |
| 1.12 | +0.33 | +41.77% | 13,402 | 28,607 | 94.00 | 0.38 | -0.36 | -48.65% | 2,186 | 15,335 |
| 0.82 | +0.24 | +41.38% | 1,624 | 3,351 | 94.50 | 0.60 | -0.47 | -43.93% | 4,125 | 743 |
| 0.60 | +0.20 | +50.00% | 16,553 | 51,222 | 95.00 | 0.87 | -0.48 | -35.56% | 595 | 1,305 |
| 0.42 | +0.14 | +50.00% | 21,109 | 11,822 | 95.50 | 1.17 | -0.63 | -35.00% | 10 | 4 |
| 0.30 | +0.12 | +66.67% | 5,228 | 32,491 | 96.00 | 1.57 | -0.58 | -26.98% | 91 | 304 |
| 0.20 | +0.08 | +66.67% | 4,478 | 531 | 96.50 | 4.90 | 0.00 | - | 1 | 0 |
| 0.13 | +0.04 | +44.44% | 2,618 | 27,608 | 97.00 | 2.45 | -1.20 | -32.88% | 90 | 1,976 |
| 0.10 | +0.04 | +66.67% | 976 | 152 | 97.50 | 4.82 | 0.00 | - | 1 | 0 |
| 0.06 | +0.01 | +20.00% | 412 | 23,526 | 98.00 | 5.32 | 0.00 | - | 3 | 2 |
| 0.05 | +0.02 | +66.67% | 120 | 9,087 | 99.00 | 8.15 | 0.00 | - | 2 | 4 |
| 0.04 | +0.01 | +33.33% | 611 | 19,786 | 100.00 | 6.10 | 0.00 | - | 7 | 6 |
| 0.03 | +0.01 | +50.00% | 472 | 2,798 | 101.00 | 9.50 | 0.00 | - | 1 | 0 |
| 0.03 | -0.23 | -88.46% | 25 | 9,173 | 102.00 | 8.14 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 516 | 1,771 | 103.00 | 9.20 | 0.00 | - | 84 | 37 |
| 0.02 | +0.01 | +100.00% | 509 | 7,369 | 104.00 | 13.00 | 0.00 | - | 1 | 3 |
| 0.02 | +0.01 | +100.00% | 144 | 9,192 | 105.00 | 16.25 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 65 | 678 | 106.00 | 15.95 | 0.00 | - | 63 | 0 |
| 0.01 | 0.00 | - | 3 | 1,372 | 107.00 | 14.33 | 0.00 | - | 1 | 5 |
| 0.01 | 0.00 | - | 2 | 23,951 | 108.00 | 15.35 | 0.00 | - | 17 | 10 |
| 0.01 | 0.00 | - | 1 | 5,385 | 109.00 | 15.75 | 0.00 | - | 5 | 1 |
| 0.01 | 0.00 | - | 16 | 18,950 | 110.00 | 16.75 | 0.00 | - | 58 | 1 |
| 0.03 | 0.00 | - | 2 | 553 | 111.00 | 19.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 645 | 112.00 | 23.25 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 142 | 113.00 | 23.70 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 60 | 167 | 114.00 | 20.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 7,941 | 115.00 | 25.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 32 | 376 | 116.00 | 21.76 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 165 | 1,853 | 117.00 | 23.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 216 | 118.00 | 21.97 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 290 | 119.00 | 24.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 23 | 2,882 | 120.00 | 27.10 | 0.00 | - | 194 | 0 |
| 0.01 | 0.00 | - | 23 | 172 | 121.00 | 30.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 960 | 1,225 | 122.00 | 23.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 24 | 182 | 123.00 | 23.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 97 | 124.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,081 | 18,209 | 125.00 | 25.45 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 18 | 48 | 126.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 29 | 127.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 9 | 128.00 | 28.85 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 20 | 81 | 129.00 | 26.70 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 50 | 1,676 | 130.00 | 36.76 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1,000 | 1,000 | 131.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 32 | 132.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 19 | 133.00 | 43.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 161 | 168 | 134.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 238 | 135.00 | 35.85 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | - | 2 | 136.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 137.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 4 | 2 | 138.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 11 | 139.00 | 49.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 3,023 | 140.00 | 48.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 690 | 888 | 141.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 271 | 142.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 1 | 143.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 6 | 144.00 | 54.78 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 235 | 145.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 80 | 146.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 5 | 147.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 51 | 148.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 69 | 149.00 | 55.75 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 48 | 123 | 150.00 | 56.20 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 30 | 1 | 151.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 29 | 152.00 | 52.95 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | - | 100 | 153.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 4,988 | 154.00 | 57.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.