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
30 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.45 | 0.00 | - | 10 | 22 | 60.00 | 0.05 | 0.00 | - | 5 | 67 |
| 24.05 | 0.00 | - | 5 | 7 | 65.00 | 0.01 | 0.00 | - | 5 | 58 |
| 19.19 | 0.00 | - | 1 | 9 | 70.00 | 0.05 | 0.00 | - | 2 | 74 |
| 17.08 | 0.00 | - | 1 | 4 | 74.00 | 0.08 | 0.00 | - | 50 | 65 |
| 14.38 | 0.00 | - | 10 | 44 | 75.00 | 0.07 | 0.00 | - | 40 | 206 |
| 13.93 | 0.00 | - | 1 | 8 | 76.00 | 0.13 | 0.00 | - | 1 | 89 |
| 16.19 | 0.00 | - | 2 | 14 | 77.00 | 0.12 | 0.00 | - | 8 | 9,554 |
| 15.91 | 0.00 | - | 1 | 6 | 78.00 | 0.11 | 0.00 | - | 5 | 128 |
| 10.80 | 0.00 | - | - | 2 | 79.00 | 0.21 | 0.00 | - | 1 | 44 |
| 13.98 | 0.00 | - | 6 | 132 | 80.00 | 0.15 | -0.04 | -21.05% | 115 | 5,908 |
| 9.27 | 0.00 | - | 1 | 14 | 81.00 | 0.21 | 0.00 | - | 1 | 62 |
| 11.80 | 0.00 | - | 8 | 12 | 82.00 | 0.38 | 0.00 | - | 1 | 9,587 |
| 9.75 | 0.00 | - | 4 | 9 | 83.00 | 0.28 | 0.00 | - | 9 | 194 |
| 6.50 | 0.00 | - | 4 | 224 | 84.00 | 0.28 | -0.09 | -24.32% | 6 | 181 |
| 9.10 | 0.00 | - | 4 | 1,010 | 85.00 | 0.34 | -0.06 | -15.00% | 1 | 1,345 |
| 6.45 | 0.00 | - | 1 | 157 | 86.00 | 0.47 | 0.00 | - | 10 | 366 |
| 7.55 | 0.00 | - | 14 | 210 | 87.00 | 0.52 | -0.04 | -7.14% | 5 | 189 |
| 5.15 | 0.00 | - | 16 | 118 | 88.00 | 0.66 | -0.04 | -5.71% | 6 | 475 |
| 7.03 | +0.63 | +9.84% | 3 | 2,031 | 89.00 | 1.08 | 0.00 | - | 3 | 205 |
| 6.15 | +0.45 | +7.89% | 14 | 1,218 | 90.00 | 1.06 | -0.20 | -15.87% | 82 | 789 |
| 5.55 | +1.27 | +29.67% | 3 | 251 | 91.00 | 1.33 | -0.02 | -1.48% | 34 | 354 |
| 4.64 | +0.34 | +7.91% | 6 | 1,393 | 92.00 | 1.63 | -0.62 | -27.56% | 31 | 240 |
| 4.15 | +0.55 | +15.28% | 36 | 672 | 93.00 | 1.99 | -0.15 | -7.01% | 30 | 381 |
| 3.58 | +0.48 | +15.48% | 60 | 1,880 | 94.00 | 2.48 | -0.08 | -3.12% | 22 | 223 |
| 3.13 | +0.45 | +16.79% | 108 | 2,824 | 95.00 | 2.93 | -0.18 | -5.79% | 10 | 457 |
| 2.63 | +0.48 | +22.33% | 3 | 2,084 | 96.00 | 5.71 | 0.00 | - | 2 | 93 |
| 2.26 | +0.55 | +32.16% | 24 | 331 | 97.00 | 4.26 | 0.00 | - | 2 | 25 |
| 1.78 | +0.24 | +15.58% | 40 | 514 | 98.00 | 4.85 | -0.13 | -2.61% | 1 | 35 |
| 1.61 | +0.34 | +26.77% | 9 | 212 | 99.00 | 5.35 | -0.38 | -6.63% | 2 | 7 |
| 1.30 | +0.30 | +30.00% | 237 | 3,136 | 100.00 | 6.39 | -2.11 | -24.82% | 1 | 159 |
| 1.11 | +0.30 | +37.04% | 21 | 341 | 101.00 | 8.45 | 0.00 | - | 87 | 60 |
| 0.97 | +0.32 | +49.23% | 14 | 174 | 102.00 | 11.17 | 0.00 | - | 1 | 174 |
| 0.77 | +0.23 | +42.59% | 12 | 128 | 103.00 | 10.12 | 0.00 | - | 11 | 11 |
| 0.66 | +0.26 | +65.00% | 200 | 74 | 104.00 | 11.61 | 0.00 | - | 10 | 0 |
| 0.61 | +0.21 | +52.50% | 31 | 2,184 | 105.00 | 11.15 | 0.00 | - | 1 | 0 |
| 0.53 | +0.20 | +60.61% | 254 | 93 | 106.00 | 12.60 | 0.00 | - | 1 | 1 |
| 0.26 | 0.00 | - | 2 | 108 | 107.00 | 15.61 | 0.00 | - | 4 | 0 |
| 0.24 | 0.00 | - | 37 | 480 | 108.00 | 15.97 | 0.00 | - | 1 | 0 |
| 0.32 | +0.10 | +45.45% | 18 | 253 | 109.00 | 23.05 | 0.00 | - | - | 0 |
| 0.29 | +0.10 | +52.63% | 15 | 1,089 | 110.00 | 17.95 | 0.00 | - | 1 | 0 |
| 0.24 | +0.07 | +41.18% | 71 | 1,100 | 111.00 | - | - | - | - | - |
| 0.22 | +0.09 | +69.23% | 4 | 345 | 112.00 | - | - | - | - | - |
| 0.20 | +0.08 | +66.67% | 1 | 146 | 113.00 | - | - | - | - | - |
| 0.21 | -0.25 | -54.35% | 200 | 176 | 114.00 | - | - | - | - | - |
| 0.18 | +0.06 | +50.00% | 11,362 | 2,632 | 115.00 | 18.42 | 0.00 | - | 3 | 0 |
| 0.17 | +0.01 | +6.25% | 1 | 40 | 116.00 | - | - | - | - | - |
| 0.14 | +0.05 | +55.56% | 5 | 430 | 120.00 | 21.22 | 0.00 | - | - | 0 |
| 0.09 | +0.02 | +28.57% | 15 | 711 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.