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 | 1 | 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 |
| 32.60 | 0.00 | - | - | 10 | 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 | - | 5 | 16 | 65.00 | 0.03 | 0.00 | - | 2 | 12 |
| 20.94 | 0.00 | - | 1 | 2 | 66.00 | 0.02 | 0.00 | - | 15 | 17 |
| - | - | - | - | - | 67.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 68.00 | 0.01 | 0.00 | - | 7 | 36 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 1 | 147 |
| 24.77 | +1.07 | +4.51% | 2 | 12 | 70.00 | 0.01 | 0.00 | - | 1 | 255 |
| 26.90 | 0.00 | - | 3 | 4 | 71.00 | 0.01 | 0.00 | - | 76 | 107 |
| 19.70 | 0.00 | - | 1 | 1 | 72.00 | 0.02 | 0.00 | - | 1 | 30 |
| 20.40 | 0.00 | - | 1 | 1 | 73.00 | 0.01 | -0.01 | -50.00% | 190 | 237 |
| 19.50 | 0.00 | - | 3 | 0 | 74.00 | 0.01 | 0.00 | - | 340 | 399 |
| 18.35 | 0.00 | - | 6 | 23 | 75.00 | 0.01 | 0.00 | - | 92 | 427 |
| 12.56 | 0.00 | - | 1 | 2 | 76.00 | 0.02 | 0.00 | - | 40 | 949 |
| 16.60 | 0.00 | - | 1 | 1 | 77.00 | 0.02 | 0.00 | - | 50 | 393 |
| 14.01 | 0.00 | - | 7 | 4 | 78.00 | 0.03 | 0.00 | - | 1 | 340 |
| 15.82 | +3.46 | +27.99% | 10 | 19 | 79.00 | 0.02 | 0.00 | - | 3 | 120 |
| 14.74 | +0.57 | +4.02% | 3 | 98 | 80.00 | 0.02 | -0.01 | -33.33% | 142 | 1,824 |
| 8.01 | 0.00 | - | 1 | 53 | 81.00 | 0.03 | -0.01 | -25.00% | 20 | 2,566 |
| 12.90 | +2.17 | +20.22% | 1 | 175 | 82.00 | 0.03 | -0.01 | -25.00% | 19 | 4,940 |
| 10.50 | 0.00 | - | 3 | 381 | 83.00 | 0.04 | -0.01 | -20.00% | 43 | 13,820 |
| 9.56 | 0.00 | - | 1 | 44 | 84.00 | 0.05 | -0.01 | -16.67% | 152 | 11,471 |
| 9.65 | +0.40 | +4.32% | 75 | 650 | 85.00 | 0.07 | 0.00 | - | 180 | 32,315 |
| 8.85 | +0.55 | +6.63% | 4 | 345 | 86.00 | 0.08 | 0.00 | - | 105 | 4,045 |
| 7.85 | +0.84 | +11.98% | 84 | 1,355 | 87.00 | 0.10 | -0.03 | -23.08% | 111 | 7,567 |
| 6.95 | +0.65 | +10.32% | 229 | 7,358 | 88.00 | 0.13 | -0.05 | -27.78% | 394 | 20,511 |
| 6.01 | +0.59 | +10.89% | 2,835 | 4,600 | 89.00 | 0.20 | -0.04 | -16.67% | 639 | 16,704 |
| 5.09 | +0.59 | +13.11% | 2,517 | 12,910 | 90.00 | 0.27 | -0.08 | -22.86% | 1,430 | 37,363 |
| 4.28 | +0.69 | +19.22% | 5,879 | 15,466 | 91.00 | 0.43 | -0.10 | -18.87% | 5,533 | 17,005 |
| 3.48 | +0.53 | +17.97% | 554 | 11,137 | 92.00 | 0.64 | -0.13 | -16.88% | 1,649 | 7,033 |
| 2.80 | +0.49 | +21.21% | 955 | 17,193 | 93.00 | 0.97 | -0.18 | -15.65% | 1,865 | 9,392 |
| 2.19 | +0.43 | +24.43% | 2,736 | 23,083 | 94.00 | 1.35 | -0.25 | -15.62% | 856 | 2,870 |
| 1.67 | +0.37 | +28.46% | 9,162 | 47,341 | 95.00 | 1.88 | -0.28 | -12.96% | 2,546 | 3,042 |
| 1.29 | +0.36 | +38.71% | 2,781 | 7,580 | 96.00 | 2.45 | -0.44 | -15.22% | 216 | 2,019 |
| 0.97 | +0.31 | +46.97% | 3,177 | 15,660 | 97.00 | 3.21 | -0.69 | -17.69% | 22 | 3,370 |
| 0.71 | +0.25 | +54.35% | 3,595 | 8,663 | 98.00 | 4.05 | -0.38 | -8.58% | 3 | 287 |
| 0.54 | +0.23 | +74.19% | 2,785 | 2,509 | 99.00 | 5.00 | -0.56 | -10.07% | 17 | 32 |
| 0.40 | +0.17 | +73.91% | 3,296 | 19,828 | 100.00 | 5.72 | -0.58 | -9.21% | 20 | 43 |
| 0.29 | +0.13 | +81.25% | 145 | 727 | 101.00 | 8.00 | 0.00 | - | 5 | 12 |
| 0.23 | +0.10 | +76.92% | 157 | 7,766 | 102.00 | 10.43 | 0.00 | - | 4 | 4 |
| 0.17 | +0.07 | +70.00% | 72 | 15,723 | 103.00 | 9.85 | 0.00 | - | 14 | 3 |
| 0.12 | +0.05 | +71.43% | 30 | 315 | 104.00 | 13.85 | 0.00 | - | 17 | 4 |
| 0.12 | +0.05 | +71.43% | 488 | 16,255 | 105.00 | 11.95 | 0.00 | - | 5 | 5 |
| 0.11 | +0.05 | +83.33% | 1 | 1,928 | 106.00 | 17.72 | 0.00 | - | 10 | 0 |
| 0.10 | +0.05 | +100.00% | 101 | 279 | 107.00 | 18.74 | 0.00 | - | 10 | 0 |
| 0.08 | +0.03 | +60.00% | 93 | 425 | 108.00 | 12.25 | 0.00 | - | 15 | 30 |
| 0.07 | +0.03 | +75.00% | 107 | 299 | 109.00 | 11.00 | 0.00 | - | 5 | 15 |
| 0.07 | +0.03 | +75.00% | 66 | 17,401 | 110.00 | 16.20 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 100 | 2,882 | 111.00 | 16.15 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 232 | 112.00 | 18.01 | 0.00 | - | 5 | 2 |
| 0.03 | 0.00 | - | 2 | 430 | 113.00 | 21.16 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 183 | 114.00 | 18.96 | 0.00 | - | 116 | 0 |
| 0.04 | 0.00 | - | 3 | 848 | 115.00 | 25.25 | 0.00 | - | 28 | 0 |
| 0.01 | 0.00 | - | 50 | 154 | 116.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 200 | 313 | 117.00 | 20.57 | 0.00 | - | 30 | 0 |
| 0.06 | 0.00 | - | 30 | 143 | 118.00 | 22.00 | 0.00 | - | 9 | 0 |
| 0.03 | +0.02 | +200.00% | 20 | 293 | 119.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 5,906 | 120.00 | 21.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 6 | 63 | 121.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 147 | 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 | 114 | 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 | - | 100 | 176 | 127.00 | 30.98 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | - | 1 | 128.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 13 | 129.00 | 38.80 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 196 | 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 | 191 | 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.