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 | 6 | 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 | 160 |
| 31.85 | 0.00 | - | 16 | 11 | 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 | 152 |
| 28.10 | 0.00 | - | 8 | 8 | 66.00 | 0.01 | 0.00 | - | 1 | 31 |
| 27.35 | 0.00 | - | 1 | 1 | 67.00 | 0.02 | 0.00 | - | 1 | 38 |
| 21.00 | 0.00 | - | - | 1 | 68.00 | 0.01 | 0.00 | - | 100 | 1,015 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 1 | 65 |
| 24.81 | +5.71 | +29.90% | 2 | 70 | 70.00 | 0.02 | +0.01 | +100.00% | 137 | 774 |
| 20.27 | 0.00 | - | 1 | 1 | 71.00 | 0.02 | -0.02 | -50.00% | 50 | 76 |
| 19.41 | 0.00 | - | - | 1 | 72.00 | 0.05 | 0.00 | - | 4 | 171 |
| 18.63 | 0.00 | - | 1 | 1 | 73.00 | 0.03 | 0.00 | - | 5 | 70 |
| 15.14 | 0.00 | - | 1 | 1 | 74.00 | 0.02 | 0.00 | - | 3 | 160 |
| 18.90 | 0.00 | - | 18 | 17 | 75.00 | 0.05 | 0.00 | - | 6 | 2,478 |
| 15.16 | 0.00 | - | 1 | 2 | 76.00 | 0.03 | 0.00 | - | 20 | 145 |
| 16.90 | 0.00 | - | 7 | 15 | 77.00 | 0.03 | -0.02 | -40.00% | 130 | 244 |
| 14.17 | 0.00 | - | 1 | 38 | 78.00 | 0.04 | 0.00 | - | 99 | 405 |
| 13.13 | 0.00 | - | 18 | 33 | 79.00 | 0.05 | 0.00 | - | 12 | 72 |
| 14.81 | +0.56 | +3.93% | 6 | 800 | 80.00 | 0.06 | -0.01 | -14.29% | 4 | 11,251 |
| 13.90 | +1.30 | +10.32% | 3 | 47 | 81.00 | 0.06 | -0.02 | -25.00% | 50 | 1,777 |
| 12.92 | +2.22 | +20.75% | 3 | 29 | 82.00 | 0.08 | -0.01 | -11.11% | 1 | 22,291 |
| 11.83 | +0.83 | +7.55% | 1 | 50 | 83.00 | 0.10 | -0.01 | -9.09% | 23 | 1,471 |
| 10.89 | +1.40 | +14.75% | 1 | 263 | 84.00 | 0.12 | -0.01 | -7.69% | 21 | 9,134 |
| 9.97 | +0.87 | +9.56% | 36 | 439 | 85.00 | 0.14 | -0.02 | -12.50% | 56 | 6,023 |
| 9.00 | +0.85 | +10.43% | 6 | 115 | 86.00 | 0.19 | -0.02 | -9.52% | 10 | 7,302 |
| 8.00 | +0.45 | +5.96% | 9 | 947 | 87.00 | 0.23 | -0.03 | -11.54% | 95 | 4,272 |
| 7.25 | +0.87 | +13.64% | 34 | 1,123 | 88.00 | 0.31 | -0.04 | -11.43% | 43 | 16,800 |
| 6.26 | +0.76 | +13.82% | 1,343 | 2,326 | 89.00 | 0.43 | -0.05 | -10.42% | 140 | 5,842 |
| 5.45 | +0.50 | +10.10% | 411 | 3,051 | 90.00 | 0.61 | -0.04 | -6.15% | 1,395 | 11,524 |
| 4.77 | +0.61 | +14.66% | 302 | 5,336 | 91.00 | 0.82 | -0.07 | -7.87% | 121 | 6,050 |
| 4.05 | +0.60 | +17.39% | 793 | 8,538 | 92.00 | 1.11 | -0.14 | -11.20% | 253 | 15,351 |
| 3.43 | +0.54 | +18.69% | 2,094 | 10,625 | 93.00 | 1.44 | -0.17 | -10.56% | 729 | 1,161 |
| 2.83 | +0.49 | +20.94% | 1,215 | 23,367 | 94.00 | 1.90 | -0.18 | -8.65% | 864 | 4,723 |
| 2.34 | +0.47 | +25.13% | 13,129 | 30,006 | 95.00 | 2.39 | -0.25 | -9.47% | 4,468 | 1,954 |
| 1.91 | +0.44 | +29.93% | 1,357 | 9,791 | 96.00 | 2.88 | -0.57 | -16.52% | 11 | 796 |
| 1.53 | +0.42 | +37.84% | 726 | 2,784 | 97.00 | 3.65 | -0.32 | -8.06% | 24 | 171 |
| 1.22 | +0.35 | +40.23% | 1,262 | 3,577 | 98.00 | 4.30 | -0.39 | -8.32% | 99 | 421 |
| 0.97 | +0.32 | +49.23% | 10,527 | 13,758 | 99.00 | 5.03 | -0.48 | -8.71% | 3 | 77 |
| 0.79 | +0.27 | +51.92% | 2,547 | 42,859 | 100.00 | 6.05 | -0.38 | -5.91% | 301 | 1,016 |
| 0.59 | +0.21 | +55.26% | 392 | 895 | 101.00 | 9.03 | 0.00 | - | 2 | 8 |
| 0.45 | +0.14 | +45.16% | 332 | 1,202 | 102.00 | 11.02 | 0.00 | - | 1 | 1 |
| 0.34 | +0.09 | +36.00% | 116 | 654 | 103.00 | 12.70 | 0.00 | - | 1 | 6 |
| 0.28 | +0.10 | +55.56% | 11 | 6,653 | 104.00 | 12.10 | 0.00 | - | 10 | 0 |
| 0.27 | +0.10 | +58.82% | 106 | 3,541 | 105.00 | 11.79 | 0.00 | - | 1 | 0 |
| 0.22 | +0.11 | +100.00% | 102 | 834 | 106.00 | 11.65 | 0.00 | - | 25 | 0 |
| 0.17 | +0.06 | +54.55% | 1 | 1,085 | 107.00 | 14.10 | 0.00 | - | 10 | 0 |
| 0.16 | +0.06 | +60.00% | 134 | 1,092 | 108.00 | 14.65 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 21 | 317 | 109.00 | 12.35 | 0.00 | - | 1 | 1 |
| 0.14 | +0.05 | +55.56% | 69 | 13,571 | 110.00 | 16.55 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1 | 280 | 111.00 | 16.10 | 0.00 | - | 17 | 0 |
| 0.09 | +0.02 | +28.57% | 1 | 309 | 112.00 | 17.80 | 0.00 | - | 5 | 0 |
| 0.11 | 0.00 | - | 6 | 157 | 113.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 200 | 293 | 114.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 21 | 1,071 | 115.00 | 20.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 120 | 374 | 116.00 | 21.85 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 27 | 227 | 117.00 | 22.80 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 50 | 810 | 118.00 | 23.80 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 343 | 119.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 1,570 | 120.00 | 26.20 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 17 | 152 | 121.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 210 | 155 | 122.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 165 | 299 | 123.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 50 | 124.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 88 | 125.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 58 | 126.00 | - | - | - | - | - |
| - | - | - | - | - | 127.00 | 32.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 185 | 128.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 900 | 130.00 | 44.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 756 | 131.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 67 | 79 | 132.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1,137 | 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 | 175 | 140.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 3 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 312 | 142.00 | 42.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 70 | 143.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 50 | 144.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 145 | 164 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 30 | 146.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 123 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.