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
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.35 | 0.00 | - | - | 0 | 42.00 | - | - | - | - | - |
| 44.40 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.02 | 0.00 | - | 15 | 0 |
| 41.00 | 0.00 | - | - | 0 | 48.00 | 0.12 | 0.00 | - | 1 | 1 |
| 41.70 | 0.00 | - | 6 | 9 | 50.00 | 0.18 | 0.00 | - | 20 | 20 |
| 37.75 | 0.00 | - | 6 | 0 | 51.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | - | 0 | 52.00 | - | - | - | - | - |
| 40.55 | 0.00 | - | 1 | 0 | 53.00 | - | - | - | - | - |
| 38.45 | 0.00 | - | 2 | 0 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.34 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.04 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 59.00 | 0.03 | 0.00 | - | - | 3 |
| 33.24 | 0.00 | - | 10 | 0 | 60.00 | 0.24 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 61.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 62.00 | 0.03 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 63.00 | 0.02 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 64.00 | 0.01 | 0.00 | - | 1 | 31 |
| 27.85 | 0.00 | - | 14 | 0 | 65.00 | 0.03 | 0.00 | - | 2 | 12 |
| 20.94 | 0.00 | - | 1 | 2 | 66.00 | 0.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 67.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 68.00 | 0.01 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 1 | 0 |
| 24.77 | 0.00 | - | 2 | 0 | 70.00 | 0.01 | 0.00 | - | 1 | 0 |
| 26.90 | 0.00 | - | 3 | 4 | 71.00 | 0.01 | 0.00 | - | 76 | 0 |
| 19.70 | 0.00 | - | 1 | 0 | 72.00 | 0.02 | 0.00 | - | 1 | 0 |
| 20.33 | 0.00 | - | 1 | 0 | 73.00 | 0.01 | 0.00 | - | 190 | 0 |
| 19.50 | 0.00 | - | 3 | 0 | 74.00 | 0.01 | 0.00 | - | 340 | 0 |
| 18.35 | 0.00 | - | 6 | 0 | 75.00 | 0.01 | 0.00 | - | 3 | 0 |
| 12.56 | 0.00 | - | 1 | 2 | 76.00 | 0.01 | 0.00 | - | 1 | 0 |
| 16.60 | 0.00 | - | 1 | 0 | 77.00 | 0.01 | 0.00 | - | 1 | 0 |
| 15.30 | 0.00 | - | 20 | 0 | 78.00 | 0.01 | 0.00 | - | 538 | 0 |
| 15.82 | 0.00 | - | 10 | 0 | 79.00 | 0.01 | 0.00 | - | 432 | 0 |
| 13.27 | 0.00 | - | 1 | 0 | 80.00 | 0.01 | 0.00 | - | 1 | 0 |
| 13.25 | 0.00 | - | 3 | 0 | 81.00 | 0.02 | 0.00 | - | 2 | 0 |
| 12.25 | 0.00 | - | 29 | 0 | 82.00 | 0.02 | 0.00 | - | 301 | 0 |
| 11.25 | 0.00 | - | 5 | 0 | 83.00 | 0.02 | 0.00 | - | 4 | 0 |
| 9.56 | 0.00 | - | 1 | 0 | 84.00 | 0.03 | 0.00 | - | 20 | 0 |
| 8.28 | 0.00 | - | 5 | 0 | 85.00 | 0.04 | 0.00 | - | 18 | 0 |
| 7.89 | 0.00 | - | 10 | 0 | 86.00 | 0.05 | 0.00 | - | 91 | 0 |
| 6.49 | 0.00 | - | 6 | 0 | 87.00 | 0.07 | 0.00 | - | 1,562 | 0 |
| 5.38 | 0.00 | - | 62 | 0 | 88.00 | 0.10 | 0.00 | - | 162 | 0 |
| 4.38 | 0.00 | - | 13 | 0 | 89.00 | 0.17 | 0.00 | - | 811 | 0 |
| 3.50 | 0.00 | - | 201 | 0 | 90.00 | 0.29 | 0.00 | - | 2,003 | 0 |
| 2.75 | 0.00 | - | 156 | 0 | 91.00 | 0.48 | 0.00 | - | 1,601 | 0 |
| 2.01 | 0.00 | - | 498 | 0 | 92.00 | 0.80 | 0.00 | - | 2,800 | 0 |
| 1.40 | 0.00 | - | 5,547 | 0 | 93.00 | 1.20 | 0.00 | - | 1,253 | 0 |
| 0.96 | 0.00 | - | 4,386 | 0 | 94.00 | 1.76 | 0.00 | - | 4,671 | 0 |
| 0.62 | 0.00 | - | 6,353 | 0 | 95.00 | 2.43 | 0.00 | - | 197 | 0 |
| 0.39 | 0.00 | - | 5,111 | 0 | 96.00 | 3.03 | 0.00 | - | 6 | 0 |
| 0.22 | 0.00 | - | 1,307 | 0 | 97.00 | 4.15 | 0.00 | - | 3 | 0 |
| 0.15 | 0.00 | - | 2,463 | 0 | 98.00 | 5.00 | 0.00 | - | 9 | 0 |
| 0.09 | 0.00 | - | 117 | 0 | 99.00 | 6.00 | 0.00 | - | 5 | 0 |
| 0.07 | 0.00 | - | 756 | 0 | 100.00 | 5.90 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 100 | 0 | 101.00 | 7.40 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 12 | 0 | 102.00 | 9.02 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 12 | 0 | 103.00 | 10.01 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 200 | 0 | 104.00 | 10.40 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 27 | 0 | 105.00 | 11.95 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 5 | 0 | 106.00 | 17.72 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 107.00 | 18.74 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 90 | 0 | 108.00 | 12.25 | 0.00 | - | 15 | 30 |
| 0.03 | 0.00 | - | 12 | 0 | 109.00 | 11.00 | 0.00 | - | 5 | 15 |
| 0.02 | 0.00 | - | 1 | 0 | 110.00 | 16.20 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 20 | 0 | 111.00 | 17.15 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 112.00 | 18.15 | 0.00 | - | 15 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 113.00 | 21.16 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 0 | 114.00 | 18.96 | 0.00 | - | 116 | 0 |
| 0.01 | 0.00 | - | 701 | 0 | 115.00 | 25.25 | 0.00 | - | 28 | 0 |
| 0.02 | 0.00 | - | 35 | 0 | 116.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 117.00 | 20.57 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 30 | 0 | 118.00 | 22.00 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 119.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 120.00 | 21.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 6 | 63 | 121.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 0 | 122.00 | 22.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 9 | 123.00 | 29.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 0 | 124.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 306 | 125.00 | 28.98 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 2 | 325 | 126.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,000 | 0 | 127.00 | 30.98 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | - | 1 | 128.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 129.00 | 38.80 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 0 | 130.00 | 30.96 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 5 | 14 | 131.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 132.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 11 | 133.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 134 | 134.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,000 | 1,303 | 135.00 | 36.22 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 2 | 5 | 136.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 9 | 137.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 329 | 138.00 | 38.95 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | - | 1 | 139.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 38 | 158 | 140.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 634 | 1,009 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 279 | 142.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 88 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 148.00 | 59.45 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | - | 25 | 149.00 | 57.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 150.00 | 55.00 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 20 | 20 | 151.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 167 | 152.00 | 61.20 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.