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
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.50 | 0.00 | - | 2 | 0 | 42.00 | - | - | - | - | - |
| 49.20 | 0.00 | - | 2 | 2 | 45.00 | 0.02 | 0.00 | - | 3 | 9 |
| 47.95 | 0.00 | - | 4 | 0 | 47.00 | - | - | - | - | - |
| - | - | - | - | - | 48.00 | 0.02 | 0.00 | - | - | 0 |
| 46.00 | 0.00 | - | 3 | 1 | 50.00 | 0.03 | 0.00 | - | 3 | 153 |
| 39.30 | 0.00 | - | 1 | 1 | 52.00 | 0.03 | 0.00 | - | 2 | 3 |
| 38.35 | 0.00 | - | 1 | 1 | 53.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 54.00 | 0.03 | 0.00 | - | 3 | 8 |
| 34.25 | 0.00 | - | 10 | 0 | 55.00 | 0.17 | 0.00 | - | 45 | 57 |
| - | - | - | - | - | 56.00 | 0.01 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 57.00 | 0.07 | 0.00 | - | 40 | 20 |
| 38.80 | 0.00 | - | - | 1 | 58.00 | 0.11 | 0.00 | - | 5 | 7 |
| 35.98 | 0.00 | - | 1 | 12 | 60.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 61.00 | 0.05 | 0.00 | - | 1 | 1 |
| 31.30 | 0.00 | - | 10 | 15 | 62.00 | 0.17 | 0.00 | - | 32 | 4 |
| 29.19 | 0.00 | - | - | 1 | 63.00 | - | - | - | - | - |
| - | - | - | - | - | 64.00 | 0.21 | 0.00 | - | 10 | 11 |
| 24.12 | 0.00 | - | 1 | 4 | 65.00 | 0.03 | 0.00 | - | 4 | 165 |
| 23.44 | 0.00 | - | 2 | 2 | 66.00 | 0.01 | 0.00 | - | 1 | 9 |
| 20.96 | 0.00 | - | 8 | 8 | 67.00 | 0.10 | 0.00 | - | 1 | 10 |
| 22.70 | 0.00 | - | 2 | 7 | 68.00 | 0.02 | -0.02 | -50.00% | 40 | 48 |
| 19.90 | 0.00 | - | - | 3 | 69.00 | 0.04 | 0.00 | - | 6 | 7 |
| 23.99 | 0.00 | - | 2 | 33 | 70.00 | 0.03 | 0.00 | - | 5 | 379 |
| - | - | - | - | - | 71.00 | 0.04 | 0.00 | - | 4 | 85 |
| - | - | - | - | - | 72.00 | 0.05 | 0.00 | - | 23 | 58 |
| 16.70 | 0.00 | - | 1 | 1 | 73.00 | 0.07 | 0.00 | - | 4 | 88 |
| 16.90 | 0.00 | - | 10 | 30 | 74.00 | 0.04 | -0.03 | -42.86% | 30 | 59 |
| 17.06 | 0.00 | - | 42 | 254 | 75.00 | 0.07 | 0.00 | - | 8 | 6,073 |
| 17.56 | 0.00 | - | 2 | 43 | 76.00 | 0.08 | 0.00 | - | 2 | 229 |
| 18.00 | +1.35 | +8.11% | 2 | 11 | 77.00 | 0.09 | 0.00 | - | 11 | 171 |
| 13.65 | 0.00 | - | 4 | 15 | 78.00 | 0.09 | 0.00 | - | 1 | 163 |
| 12.70 | 0.00 | - | 5 | 10 | 79.00 | 0.09 | -0.02 | -18.18% | 2 | 334 |
| 15.15 | +0.92 | +6.47% | 30 | 422 | 80.00 | 0.12 | -0.01 | -7.69% | 211 | 10,861 |
| 11.25 | 0.00 | - | 11 | 26 | 81.00 | 0.14 | 0.00 | - | 6 | 1,359 |
| 11.55 | 0.00 | - | 64 | 238 | 82.00 | 0.17 | -0.01 | -5.56% | 1 | 1,387 |
| 7.10 | 0.00 | - | 5 | 83 | 83.00 | 0.21 | 0.00 | - | 361 | 3,416 |
| 10.15 | 0.00 | - | 1 | 148 | 84.00 | 0.25 | 0.00 | - | 4 | 1,560 |
| 10.32 | +0.66 | +6.83% | 34 | 1,568 | 85.00 | 0.29 | -0.02 | -6.45% | 113 | 21,532 |
| 9.30 | +0.46 | +5.20% | 6 | 265 | 86.00 | 0.35 | -0.04 | -10.26% | 139 | 2,691 |
| 7.00 | 0.00 | - | 10 | 3,442 | 87.00 | 0.44 | -0.07 | -13.73% | 13 | 5,002 |
| 7.65 | +0.75 | +10.87% | 146 | 3,124 | 88.00 | 0.58 | -0.05 | -7.94% | 192 | 19,784 |
| 6.80 | +0.80 | +13.33% | 4 | 3,629 | 89.00 | 0.74 | -0.08 | -9.76% | 11 | 5,971 |
| 6.10 | +0.55 | +9.91% | 147 | 9,326 | 90.00 | 0.95 | -0.09 | -8.65% | 299 | 18,095 |
| 5.30 | +0.75 | +16.48% | 335 | 2,625 | 91.00 | 1.22 | -0.09 | -6.87% | 84 | 16,760 |
| 4.65 | +0.55 | +13.41% | 508 | 10,538 | 92.00 | 1.53 | -0.11 | -6.71% | 220 | 9,201 |
| 4.04 | +0.59 | +17.10% | 104 | 4,207 | 93.00 | 1.92 | -0.16 | -7.69% | 159 | 7,715 |
| 3.40 | +0.47 | +16.04% | 98 | 6,837 | 94.00 | 2.36 | -0.15 | -5.98% | 130 | 1,914 |
| 2.96 | +0.46 | +18.40% | 915 | 12,974 | 95.00 | 2.84 | -0.21 | -6.89% | 408 | 4,670 |
| 2.39 | +0.35 | +17.16% | 289 | 4,234 | 96.00 | 3.45 | -0.45 | -11.54% | 15 | 200 |
| 2.13 | +0.42 | +24.56% | 661 | 18,540 | 97.00 | 4.71 | 0.00 | - | 9 | 246 |
| 1.79 | +0.45 | +33.58% | 783 | 8,086 | 98.00 | 4.75 | -0.25 | -5.00% | 305 | 1,137 |
| 1.50 | +0.36 | +31.58% | 113 | 5,305 | 99.00 | 5.42 | -2.33 | -30.06% | 2 | 237 |
| 1.25 | +0.33 | +35.87% | 13,274 | 28,472 | 100.00 | 6.14 | -1.41 | -18.68% | 1 | 561 |
| 1.04 | +0.28 | +36.84% | 206 | 1,344 | 101.00 | 9.70 | 0.00 | - | 5 | 46 |
| 0.82 | +0.29 | +54.72% | 247 | 14,831 | 102.00 | 10.37 | 0.00 | - | 2 | 13 |
| 0.68 | +0.25 | +58.14% | 72 | 1,000 | 103.00 | 8.70 | -1.69 | -16.27% | 50 | 20 |
| 0.60 | +0.21 | +53.85% | 25 | 7,073 | 104.00 | 12.66 | 0.00 | - | 3 | 3 |
| 0.51 | +0.18 | +54.55% | 11,892 | 36,331 | 105.00 | 10.80 | -2.86 | -20.94% | 1 | 9 |
| 0.41 | +0.13 | +46.43% | 483 | 1,334 | 106.00 | 11.85 | 0.00 | - | 84 | 0 |
| 0.37 | +0.14 | +60.87% | 3 | 889 | 107.00 | 13.95 | 0.00 | - | 2 | 1 |
| 0.27 | +0.07 | +35.00% | 225 | 2,766 | 108.00 | 16.85 | 0.00 | - | 10 | 0 |
| 0.25 | +0.07 | +38.89% | 136 | 5,575 | 109.00 | 11.66 | 0.00 | - | 2 | 0 |
| 0.22 | +0.05 | +29.41% | 26 | 4,214 | 110.00 | 18.96 | 0.00 | - | 4 | 0 |
| 0.21 | +0.07 | +50.00% | 73 | 299 | 111.00 | 23.81 | 0.00 | - | 5 | 0 |
| 0.17 | -0.01 | -5.56% | 107 | 758 | 112.00 | - | - | - | - | - |
| 0.15 | +0.04 | +36.36% | 1 | 82 | 113.00 | 18.70 | 0.00 | - | 1 | 0 |
| 0.15 | +0.05 | +50.00% | 12 | 452 | 114.00 | - | - | - | - | - |
| 0.14 | +0.04 | +40.00% | 8 | 7,862 | 115.00 | 21.90 | 0.00 | - | 1 | 0 |
| 0.13 | +0.04 | +44.44% | 10 | 213 | 116.00 | 21.70 | 0.00 | - | 15 | 0 |
| 0.17 | 0.00 | - | 10 | 471 | 117.00 | 22.68 | 0.00 | - | - | 0 |
| 0.10 | +0.01 | +11.11% | 1 | 459 | 118.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 7 | 119.00 | - | - | - | - | - |
| 0.11 | +0.04 | +57.14% | 204 | 958 | 120.00 | 30.33 | 0.00 | - | 141 | 0 |
| 0.07 | 0.00 | - | 20 | 95 | 121.00 | 25.04 | 0.00 | - | 20 | 0 |
| 0.08 | 0.00 | - | 1 | 125 | 122.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 150 | 31 | 123.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 100 | 103 | 124.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 552 | 125.00 | 31.85 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 1 | 1 | 126.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 180 | 184 | 127.00 | 41.10 | 0.00 | - | - | 0 |
| 0.05 | -0.14 | -73.68% | 5 | 3 | 128.00 | 34.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 150 | 193 | 129.00 | 35.85 | 0.00 | - | - | 0 |
| 0.05 | +0.01 | +25.00% | 10 | 458 | 130.00 | 36.90 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 1 | 2 | 131.00 | 41.95 | 0.00 | - | 10 | 0 |
| 0.36 | 0.00 | - | 3 | 1 | 132.00 | 40.65 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 35 | 0 | 133.00 | 33.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 60 | 241 | 134.00 | 45.00 | 0.00 | - | 12 | 0 |
| 0.03 | 0.00 | - | 11 | 140 | 135.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 5 | 136.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 11 | 137.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 1 | 138.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 139.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 741 | 140.00 | 40.95 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | - | 1 | 141.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 85 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 147.00 | 55.70 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 20 | 448 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.