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 | 0 | 52.00 | 0.03 | 0.00 | - | 2 | 3 |
| 38.35 | 0.00 | - | 1 | 0 | 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 | 0 |
| - | - | - | - | - | 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 | 0 | 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 | 0 |
| 20.96 | 0.00 | - | 8 | 8 | 67.00 | 0.10 | 0.00 | - | 1 | 10 |
| 22.70 | 0.00 | - | 2 | 7 | 68.00 | 0.02 | 0.00 | - | 40 | 0 |
| 19.90 | 0.00 | - | - | 3 | 69.00 | 0.04 | 0.00 | - | 6 | 7 |
| 23.99 | 0.00 | - | 2 | 0 | 70.00 | 0.03 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 71.00 | 0.03 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 72.00 | 0.05 | 0.00 | - | 23 | 0 |
| 16.70 | 0.00 | - | 1 | 1 | 73.00 | 0.04 | 0.00 | - | 20 | 0 |
| 16.90 | 0.00 | - | 10 | 30 | 74.00 | 0.05 | 0.00 | - | 4 | 0 |
| 19.05 | 0.00 | - | 42 | 0 | 75.00 | 0.08 | 0.00 | - | 15 | 0 |
| 17.56 | 0.00 | - | 2 | 0 | 76.00 | 0.08 | 0.00 | - | 2 | 0 |
| 18.00 | 0.00 | - | 2 | 0 | 77.00 | 0.09 | 0.00 | - | 11 | 0 |
| 13.65 | 0.00 | - | 4 | 15 | 78.00 | 0.10 | 0.00 | - | 10 | 0 |
| 12.70 | 0.00 | - | 5 | 10 | 79.00 | 0.08 | 0.00 | - | 46 | 0 |
| 13.59 | 0.00 | - | 2 | 0 | 80.00 | 0.13 | 0.00 | - | 392 | 0 |
| 11.25 | 0.00 | - | 11 | 0 | 81.00 | 0.15 | 0.00 | - | 119 | 0 |
| 13.13 | 0.00 | - | 1 | 0 | 82.00 | 0.14 | 0.00 | - | 46 | 0 |
| 7.10 | 0.00 | - | 5 | 0 | 83.00 | 0.17 | 0.00 | - | 34 | 0 |
| 9.80 | 0.00 | - | 65 | 0 | 84.00 | 0.20 | 0.00 | - | 1 | 0 |
| 8.90 | 0.00 | - | 55 | 0 | 85.00 | 0.34 | 0.00 | - | 280 | 0 |
| 8.55 | 0.00 | - | 1 | 0 | 86.00 | 0.43 | 0.00 | - | 21 | 0 |
| 7.20 | 0.00 | - | 5 | 0 | 87.00 | 0.54 | 0.00 | - | 144 | 0 |
| 6.25 | 0.00 | - | 40 | 0 | 88.00 | 0.69 | 0.00 | - | 49 | 0 |
| 5.45 | 0.00 | - | 15 | 0 | 89.00 | 0.90 | 0.00 | - | 5,599 | 0 |
| 4.75 | 0.00 | - | 525 | 0 | 90.00 | 1.20 | 0.00 | - | 561 | 0 |
| 4.05 | 0.00 | - | 68 | 0 | 91.00 | 1.50 | 0.00 | - | 125 | 0 |
| 3.43 | 0.00 | - | 1,167 | 0 | 92.00 | 1.90 | 0.00 | - | 581 | 0 |
| 2.88 | 0.00 | - | 3,512 | 0 | 93.00 | 2.37 | 0.00 | - | 3,601 | 0 |
| 2.38 | 0.00 | - | 825 | 0 | 94.00 | 2.87 | 0.00 | - | 639 | 0 |
| 1.97 | 0.00 | - | 731 | 0 | 95.00 | 3.45 | 0.00 | - | 73 | 0 |
| 1.61 | 0.00 | - | 229 | 0 | 96.00 | 3.95 | 0.00 | - | 1 | 0 |
| 1.33 | 0.00 | - | 5,051 | 0 | 97.00 | 4.60 | 0.00 | - | 50 | 0 |
| 1.08 | 0.00 | - | 745 | 0 | 98.00 | 5.51 | 0.00 | - | 10 | 0 |
| 0.86 | 0.00 | - | 706 | 0 | 99.00 | 5.44 | 0.00 | - | 8 | 0 |
| 0.71 | 0.00 | - | 10,555 | 0 | 100.00 | 7.25 | 0.00 | - | 3 | 0 |
| 0.56 | 0.00 | - | 2 | 0 | 101.00 | 9.70 | 0.00 | - | 5 | 46 |
| 0.45 | 0.00 | - | 5,033 | 0 | 102.00 | 10.37 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 31 | 0 | 103.00 | 8.90 | 0.00 | - | 50 | 0 |
| 0.29 | 0.00 | - | 236 | 0 | 104.00 | 12.66 | 0.00 | - | 3 | 3 |
| 0.24 | 0.00 | - | 10,638 | 0 | 105.00 | 10.80 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 10 | 0 | 106.00 | 11.85 | 0.00 | - | 84 | 0 |
| 0.21 | 0.00 | - | 47 | 0 | 107.00 | 13.95 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 26 | 0 | 108.00 | 16.85 | 0.00 | - | 10 | 0 |
| 0.25 | 0.00 | - | 136 | 0 | 109.00 | 11.66 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 21 | 0 | 110.00 | 18.96 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 90 | 0 | 111.00 | 23.81 | 0.00 | - | 5 | 0 |
| 0.13 | 0.00 | - | 5 | 0 | 112.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 100 | 0 | 113.00 | 18.70 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 114.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 6 | 0 | 115.00 | 21.90 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 10 | 0 | 116.00 | 21.70 | 0.00 | - | 15 | 0 |
| 0.08 | 0.00 | - | 23 | 0 | 117.00 | 22.68 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 118.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 7 | 119.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 0 | 120.00 | 30.33 | 0.00 | - | 141 | 0 |
| 0.07 | 0.00 | - | 20 | 0 | 121.00 | 25.04 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 30 | 0 | 122.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 150 | 0 | 123.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 124.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 552 | 125.00 | 31.85 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 1 | 1 | 126.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 0 | 127.00 | 41.10 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 128.00 | 34.85 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 4 | 0 | 129.00 | 35.85 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 130.00 | 36.90 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 131.00 | 41.95 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 132.00 | 40.65 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 133.00 | 33.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 60 | 0 | 134.00 | 45.00 | 0.00 | - | 12 | 0 |
| 0.03 | 0.00 | - | 11 | 0 | 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 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 0 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 147.00 | 55.70 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 20 | 0 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.