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
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.75 | 0.00 | - | 2 | 18 | 60.00 | 0.01 | 0.00 | - | 1 | 3 |
| 32.30 | 0.00 | - | 1 | 53 | 65.00 | 0.01 | 0.00 | - | 95 | 216 |
| 23.23 | 0.00 | - | 2 | 1,038 | 70.00 | 0.01 | 0.00 | - | 10 | 126 |
| 18.40 | 0.00 | - | 1 | 54 | 75.00 | 0.01 | 0.00 | - | 6 | 673 |
| 14.59 | +1.23 | +9.21% | 1 | 159 | 80.00 | 0.01 | 0.00 | - | 110 | 4,001 |
| 10.85 | 0.00 | - | 170 | 171 | 81.00 | 0.02 | 0.00 | - | 151 | 170 |
| 9.26 | 0.00 | - | 1 | 5 | 82.00 | 0.01 | 0.00 | - | 20 | 327 |
| 8.10 | 0.00 | - | 5 | 26 | 83.00 | 0.02 | 0.00 | - | 30 | 353 |
| 6.55 | 0.00 | - | 5 | 5 | 84.00 | 0.02 | +0.01 | +100.00% | 60 | 648 |
| 9.84 | +0.74 | +8.13% | 32 | 479 | 85.00 | 0.02 | 0.00 | - | 140 | 11,865 |
| 5.10 | 0.00 | - | 5 | 273 | 86.00 | 0.02 | -0.01 | -33.33% | 46 | 6,676 |
| 5.05 | 0.00 | - | 311 | 454 | 87.00 | 0.03 | 0.00 | - | 362 | 1,838 |
| 6.80 | +1.05 | +18.26% | 12 | 5,642 | 88.00 | 0.05 | 0.00 | - | 113 | 9,861 |
| 5.95 | +0.70 | +13.33% | 16,171 | 18,703 | 89.00 | 0.05 | -0.03 | -37.50% | 1,337 | 4,568 |
| 4.92 | +0.65 | +15.22% | 124 | 13,644 | 90.00 | 0.08 | -0.02 | -20.00% | 96 | 5,562 |
| 3.85 | +0.53 | +15.96% | 125 | 2,569 | 91.00 | 0.12 | -0.06 | -33.33% | 431 | 10,277 |
| 3.06 | +0.60 | +24.39% | 860 | 3,511 | 92.00 | 0.22 | -0.08 | -26.67% | 436 | 2,886 |
| 2.24 | +0.59 | +35.76% | 1,391 | 19,001 | 93.00 | 0.39 | -0.15 | -27.78% | 2,971 | 6,168 |
| 1.55 | +0.46 | +42.20% | 1,767 | 15,617 | 94.00 | 0.70 | -0.24 | -25.53% | 548 | 15,427 |
| 1.03 | +0.35 | +51.47% | 2,316 | 43,882 | 95.00 | 1.14 | -0.42 | -26.92% | 662 | 17,235 |
| 0.65 | +0.25 | +62.50% | 2,696 | 6,460 | 96.00 | 1.81 | -0.52 | -22.32% | 153 | 323 |
| 0.41 | +0.19 | +86.36% | 22,513 | 7,744 | 97.00 | 2.62 | -1.25 | -32.30% | 13 | 7 |
| 0.27 | +0.13 | +92.86% | 355 | 2,819 | 98.00 | 3.50 | -1.46 | -29.44% | 24 | 0 |
| 0.14 | +0.06 | +75.00% | 26 | 1,724 | 99.00 | 5.65 | 0.00 | - | 2 | 22 |
| 0.14 | +0.08 | +133.33% | 11,261 | 5,844 | 100.00 | 5.39 | -0.76 | -12.36% | 56 | 0 |
| 0.08 | +0.04 | +100.00% | 27 | 1,249 | 101.00 | 7.87 | 0.00 | - | 10 | 0 |
| 0.08 | +0.04 | +100.00% | 48 | 316 | 102.00 | 14.50 | 0.00 | - | 5 | 0 |
| 0.07 | +0.04 | +133.33% | 80 | 309 | 103.00 | 10.73 | 0.00 | - | 20 | 0 |
| 0.05 | +0.02 | +66.67% | 13 | 743 | 104.00 | 10.19 | 0.00 | - | 17 | 44 |
| 0.04 | +0.02 | +100.00% | 5 | 1,479 | 105.00 | 16.28 | 0.00 | - | 4 | 0 |
| 0.03 | +0.01 | +50.00% | 400 | 300 | 106.00 | 17.65 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 5 | 90 | 107.00 | 18.65 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 269 | 108.00 | 17.80 | 0.00 | - | 1 | 0 |
| 0.03 | +0.02 | +200.00% | 110 | 280 | 109.00 | 17.98 | 0.00 | - | 40 | 0 |
| 0.03 | +0.02 | +200.00% | 1,952 | 4,178 | 110.00 | 19.78 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 41 | 153 | 111.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 16,963 | 112.00 | 17.65 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 28 | 113.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 83 | 114.00 | 24.70 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 5 | 515 | 115.00 | 20.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 59 | 116.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 259 | 117.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 1,228 | 118.00 | 25.45 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 1,051 | 120.00 | 30.21 | 0.00 | - | 171 | 0 |
| 0.01 | 0.00 | - | 1 | 990 | 125.00 | 26.91 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 100 | 1,455 | 130.00 | 28.10 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.