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
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.98 | 0.00 | - | 1 | 0 | 42.00 | - | - | - | - | - |
| 47.35 | 0.00 | - | - | 1 | 45.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.12 | 0.00 | - | 25 | 35 |
| 42.75 | 0.00 | - | 1 | 0 | 48.00 | - | - | - | - | - |
| 43.23 | 0.00 | - | 1 | 0 | 50.00 | 0.02 | 0.00 | - | 50 | 102 |
| - | - | - | - | - | 52.00 | 0.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 53.00 | 0.03 | 0.00 | - | 2 | 12 |
| 34.42 | 0.00 | - | 20 | 0 | 55.00 | 0.02 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 56.00 | 0.01 | 0.00 | - | 16 | 27 |
| - | - | - | - | - | 57.00 | 0.04 | 0.00 | - | 2 | 2 |
| 33.05 | 0.00 | - | 4 | 10 | 60.00 | 0.01 | 0.00 | - | 15 | 21 |
| - | - | - | - | - | 61.00 | 0.01 | 0.00 | - | 150 | 0 |
| 31.85 | 0.00 | - | 16 | 0 | 62.00 | - | - | - | - | - |
| 27.32 | 0.00 | - | - | 1 | 63.00 | 0.10 | 0.00 | - | 20 | 10 |
| 30.60 | 0.00 | - | 1 | 3 | 64.00 | 0.04 | 0.00 | - | 1 | 2 |
| 26.55 | 0.00 | - | 10 | 0 | 65.00 | 0.01 | 0.00 | - | 1 | 0 |
| 28.10 | 0.00 | - | 8 | 8 | 66.00 | 0.01 | 0.00 | - | 1 | 0 |
| 27.35 | 0.00 | - | 1 | 1 | 67.00 | 0.02 | 0.00 | - | 1 | 0 |
| 21.00 | 0.00 | - | - | 1 | 68.00 | 0.01 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 10 | 0 |
| 24.81 | 0.00 | - | 2 | 0 | 70.00 | 0.01 | 0.00 | - | 17 | 0 |
| 20.27 | 0.00 | - | 1 | 1 | 71.00 | 0.02 | 0.00 | - | 50 | 0 |
| 19.41 | 0.00 | - | - | 1 | 72.00 | 0.05 | 0.00 | - | 4 | 171 |
| 18.63 | 0.00 | - | 1 | 1 | 73.00 | 0.01 | 0.00 | - | 5 | 0 |
| 19.58 | 0.00 | - | 3 | 0 | 74.00 | 0.02 | 0.00 | - | 5 | 0 |
| 18.90 | 0.00 | - | 18 | 0 | 75.00 | 0.01 | 0.00 | - | 2 | 0 |
| 15.16 | 0.00 | - | 1 | 0 | 76.00 | 0.03 | 0.00 | - | 5 | 0 |
| 17.35 | 0.00 | - | 1 | 0 | 77.00 | 0.02 | 0.00 | - | 3 | 0 |
| 14.17 | 0.00 | - | 1 | 0 | 78.00 | 0.04 | 0.00 | - | 1 | 0 |
| 13.13 | 0.00 | - | 18 | 0 | 79.00 | 0.05 | 0.00 | - | 12 | 0 |
| 14.68 | 0.00 | - | 2 | 0 | 80.00 | 0.05 | 0.00 | - | 12 | 0 |
| 13.07 | 0.00 | - | 2 | 0 | 81.00 | 0.04 | 0.00 | - | 5 | 0 |
| 12.92 | 0.00 | - | 3 | 0 | 82.00 | 0.07 | 0.00 | - | 23 | 0 |
| 11.80 | 0.00 | - | 1 | 0 | 83.00 | 0.09 | 0.00 | - | 359 | 0 |
| 9.64 | 0.00 | - | 1 | 0 | 84.00 | 0.11 | 0.00 | - | 7 | 0 |
| 8.95 | 0.00 | - | 3 | 0 | 85.00 | 0.15 | 0.00 | - | 23 | 0 |
| 9.00 | 0.00 | - | 6 | 0 | 86.00 | 0.19 | 0.00 | - | 395 | 0 |
| 6.80 | 0.00 | - | 2 | 0 | 87.00 | 0.26 | 0.00 | - | 643 | 0 |
| 5.90 | 0.00 | - | 2 | 0 | 88.00 | 0.37 | 0.00 | - | 79 | 0 |
| 4.85 | 0.00 | - | 83 | 0 | 89.00 | 0.52 | 0.00 | - | 861 | 0 |
| 4.05 | 0.00 | - | 492 | 0 | 90.00 | 0.74 | 0.00 | - | 3,053 | 0 |
| 3.34 | 0.00 | - | 254 | 0 | 91.00 | 1.03 | 0.00 | - | 2,250 | 0 |
| 2.67 | 0.00 | - | 798 | 0 | 92.00 | 1.38 | 0.00 | - | 1,845 | 0 |
| 2.13 | 0.00 | - | 4,695 | 0 | 93.00 | 1.84 | 0.00 | - | 7,353 | 0 |
| 1.68 | 0.00 | - | 10,668 | 0 | 94.00 | 2.39 | 0.00 | - | 10,221 | 0 |
| 1.29 | 0.00 | - | 1,047 | 0 | 95.00 | 2.97 | 0.00 | - | 58 | 0 |
| 0.98 | 0.00 | - | 452 | 0 | 96.00 | 3.53 | 0.00 | - | 7 | 0 |
| 0.74 | 0.00 | - | 822 | 0 | 97.00 | 4.39 | 0.00 | - | 11 | 0 |
| 0.54 | 0.00 | - | 427 | 0 | 98.00 | 5.32 | 0.00 | - | 5 | 0 |
| 0.40 | 0.00 | - | 1,511 | 0 | 99.00 | 5.59 | 0.00 | - | 2,796 | 0 |
| 0.30 | 0.00 | - | 2,163 | 0 | 100.00 | 7.02 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 662 | 0 | 101.00 | 9.03 | 0.00 | - | 2 | 8 |
| 0.17 | 0.00 | - | 163 | 0 | 102.00 | 11.02 | 0.00 | - | 1 | 1 |
| 0.14 | 0.00 | - | 10 | 0 | 103.00 | 12.70 | 0.00 | - | 1 | 6 |
| 0.12 | 0.00 | - | 45 | 0 | 104.00 | 12.10 | 0.00 | - | 10 | 0 |
| 0.09 | 0.00 | - | 61 | 0 | 105.00 | 11.79 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 2 | 0 | 106.00 | 11.65 | 0.00 | - | 25 | 0 |
| 0.09 | 0.00 | - | 207 | 0 | 107.00 | 14.10 | 0.00 | - | 10 | 0 |
| 0.07 | 0.00 | - | 10 | 0 | 108.00 | 14.65 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 5 | 0 | 109.00 | 12.35 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 10 | 0 | 110.00 | 16.23 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 111.00 | 16.10 | 0.00 | - | 17 | 0 |
| 0.05 | 0.00 | - | 20 | 0 | 112.00 | 17.80 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 40 | 0 | 113.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 114.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 0 | 115.00 | 20.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 120 | 0 | 116.00 | 21.85 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 117.00 | 22.80 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 50 | 0 | 118.00 | 23.80 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 120 | 0 | 119.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 0 | 120.00 | 26.20 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 17 | 152 | 121.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 210 | 0 | 122.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 165 | 299 | 123.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 124.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 0 | 125.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 58 | 126.00 | - | - | - | - | - |
| - | - | - | - | - | 127.00 | 32.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 128.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 130.00 | 44.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 756 | 131.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 0 | 132.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 135.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 24 | 24 | 136.00 | 36.85 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 84 | 84 | 137.00 | - | - | - | - | - |
| - | - | - | - | - | 138.00 | 38.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 150 | 0 | 139.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 160 | 0 | 140.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 3 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 0 | 142.00 | 42.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 143.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 144.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,000 | 0 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 30 | 146.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 123 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.