UK markets close in 8 hours 2 minutes

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
93.15-1.35 (-1.43%)
At close: 04:00PM EDT
92.93 -0.22 (-0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
49.980.00-1042.00-----
47.350.00--145.00-----
-----47.000.120.00-2535
42.750.00-1048.00-----
43.230.00-1050.000.020.00-50102
-----52.000.240.00-11
-----53.000.030.00-212
34.420.00-20055.000.020.00-57
-----56.000.010.00-1627
-----57.000.040.00-22
33.050.00-41060.000.010.00-1521
-----61.000.010.00-1500
31.850.00-16062.00-----
27.320.00--163.000.100.00-2010
30.600.00-1364.000.040.00-12
26.550.00-10065.000.010.00-10
28.100.00-8866.000.010.00-10
27.350.00-1167.000.020.00-10
21.000.00--168.000.010.00-1000
-----69.000.010.00-100
24.810.00-2070.000.010.00-170
20.270.00-1171.000.020.00-500
19.410.00--172.000.050.00-4171
18.630.00-1173.000.010.00-50
19.580.00-3074.000.020.00-50
18.900.00-18075.000.010.00-20
15.160.00-1076.000.030.00-50
17.350.00-1077.000.020.00-30
14.170.00-1078.000.040.00-10
13.130.00-18079.000.050.00-120
14.680.00-2080.000.050.00-120
13.070.00-2081.000.040.00-50
12.920.00-3082.000.070.00-230
11.800.00-1083.000.090.00-3590
9.640.00-1084.000.110.00-70
8.950.00-3085.000.150.00-230
9.000.00-6086.000.190.00-3950
6.800.00-2087.000.260.00-6430
5.900.00-2088.000.370.00-790
4.850.00-83089.000.520.00-8610
4.050.00-492090.000.740.00-3,0530
3.340.00-254091.001.030.00-2,2500
2.670.00-798092.001.380.00-1,8450
2.130.00-4,695093.001.840.00-7,3530
1.680.00-10,668094.002.390.00-10,2210
1.290.00-1,047095.002.970.00-580
0.980.00-452096.003.530.00-70
0.740.00-822097.004.390.00-110
0.540.00-427098.005.320.00-50
0.400.00-1,511099.005.590.00-2,7960
0.300.00-2,1630100.007.020.00-20
0.230.00-6620101.009.030.00-28
0.170.00-1630102.0011.020.00-11
0.140.00-100103.0012.700.00-16
0.120.00-450104.0012.100.00-100
0.090.00-610105.0011.790.00-10
0.100.00-20106.0011.650.00-250
0.090.00-2070107.0014.100.00-100
0.070.00-100108.0014.650.00-10
0.080.00-50109.0012.350.00-11
0.050.00-100110.0016.230.00-10
0.060.00-10111.0016.100.00-170
0.050.00-200112.0017.800.00-50
0.050.00-400113.00-----
0.060.00-10114.00-----
0.040.00-50115.0020.850.00--0
0.050.00-1200116.0021.850.00--0
0.030.00-10117.0022.800.00--0
0.030.00-500118.0023.800.00--0
0.030.00-1200119.00-----
0.030.00-60120.0026.200.00-100
0.040.00-17152121.00-----
0.050.00-2100122.00-----
0.040.00-165299123.00-----
0.020.00-10124.00-----
0.020.00-40125.00-----
0.050.00-4058126.00-----
-----127.0032.000.00-10
0.010.00-50128.00-----
0.020.00-10130.0044.100.00-10
0.030.00-5756131.00-----
0.020.00-120132.00-----
0.020.00-10135.00-----
0.310.00-2424136.0036.850.00-20
0.300.00-8484137.00-----
-----138.0038.850.00--0
0.010.00-1500139.00-----
0.010.00-1600140.00-----
0.030.00-13141.00-----
0.010.00-200142.0042.950.00-10
0.010.00-20143.00-----
0.010.00-100144.00-----
0.010.00-1,0000145.00-----
0.010.00--30146.00-----
0.010.00-2123150.00-----