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
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.10 | 0.00 | - | 1 | 0 | 42.00 | 0.01 | 0.00 | - | 4 | 240 |
| 55.33 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| 43.58 | 0.00 | - | 19 | 0 | 45.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 46.00 | 0.03 | 0.00 | - | 3 | 3 |
| 38.95 | 0.00 | - | 4 | 0 | 47.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 48.00 | 0.03 | 0.00 | - | 3 | 8 |
| 50.45 | 0.00 | - | 1 | 0 | 49.00 | 0.03 | 0.00 | - | - | 2 |
| 42.90 | 0.00 | - | 5 | 0 | 50.00 | 0.06 | 0.00 | - | 35 | 76 |
| 40.30 | 0.00 | - | 1 | 0 | 51.00 | 0.01 | 0.00 | - | 10 | 0 |
| 36.75 | 0.00 | - | - | 0 | 52.00 | 0.07 | 0.00 | - | 5 | 5 |
| 45.80 | 0.00 | - | 10 | 0 | 53.00 | 0.08 | 0.00 | - | 30 | 75 |
| - | - | - | - | - | 54.00 | 0.02 | 0.00 | - | - | 10 |
| 35.20 | 0.00 | - | 1 | 1 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 56.00 | 0.10 | 0.00 | - | - | 25 |
| 32.70 | 0.00 | - | 1 | 1 | 57.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 59.00 | 0.05 | 0.00 | - | 1 | 1 |
| 33.30 | 0.00 | - | 13 | 0 | 60.00 | 0.02 | 0.00 | - | 15 | 0 |
| 31.55 | 0.00 | - | - | 0 | 62.00 | - | - | - | - | - |
| - | - | - | - | - | 63.00 | 0.13 | 0.00 | - | 100 | 103 |
| 22.68 | 0.00 | - | 5 | 78 | 65.00 | 0.03 | 0.00 | - | 10 | 0 |
| 23.15 | 0.00 | - | 1 | 0 | 66.00 | 1.28 | 0.00 | - | - | 9 |
| 24.55 | 0.00 | - | 1 | 0 | 67.00 | 0.03 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 68.00 | 0.20 | 0.00 | - | 1 | 1 |
| 21.48 | 0.00 | - | 3 | 2 | 69.00 | 0.11 | 0.00 | - | 11 | 13 |
| 20.72 | 0.00 | - | 8 | 0 | 70.00 | 0.04 | 0.00 | - | 75 | 0 |
| - | - | - | - | - | 71.00 | 0.10 | 0.00 | - | 10 | 26 |
| 22.91 | 0.00 | - | 10 | 0 | 72.00 | 0.06 | 0.00 | - | 1 | 0 |
| 27.90 | 0.00 | - | 2 | 1 | 73.00 | 0.05 | 0.00 | - | 1 | 0 |
| 19.55 | 0.00 | - | 22 | 0 | 74.00 | 0.08 | 0.00 | - | 1 | 0 |
| 19.63 | 0.00 | - | 10 | 0 | 75.00 | 0.09 | 0.00 | - | 1 | 0 |
| 13.65 | 0.00 | - | 1 | 12 | 76.00 | 0.10 | 0.00 | - | 1 | 0 |
| 15.16 | 0.00 | - | 2 | 7 | 77.00 | 0.12 | 0.00 | - | 1 | 0 |
| 14.25 | 0.00 | - | 3 | 0 | 78.00 | 0.13 | 0.00 | - | 2 | 0 |
| 12.70 | 0.00 | - | 1 | 3 | 79.00 | 0.15 | 0.00 | - | 3 | 0 |
| 13.97 | 0.00 | - | 2 | 0 | 80.00 | 0.18 | 0.00 | - | 18 | 0 |
| 13.62 | 0.00 | - | 5 | 0 | 81.00 | 0.24 | 0.00 | - | 1 | 0 |
| 12.90 | 0.00 | - | 8 | 0 | 82.00 | 0.24 | 0.00 | - | 1 | 0 |
| 9.09 | 0.00 | - | 1 | 0 | 83.00 | 0.30 | 0.00 | - | 2 | 0 |
| 10.11 | 0.00 | - | 1 | 0 | 84.00 | 0.39 | 0.00 | - | 16 | 0 |
| 10.03 | 0.00 | - | 1 | 0 | 85.00 | 0.50 | 0.00 | - | 22 | 0 |
| 9.40 | 0.00 | - | 5 | 0 | 86.00 | 0.63 | 0.00 | - | 32 | 0 |
| 8.45 | 0.00 | - | 8 | 0 | 87.00 | 0.80 | 0.00 | - | 17 | 0 |
| 6.75 | 0.00 | - | 30 | 0 | 88.00 | 1.00 | 0.00 | - | 222 | 0 |
| 6.00 | 0.00 | - | 40 | 0 | 89.00 | 1.17 | 0.00 | - | 3,007 | 0 |
| 5.15 | 0.00 | - | 56 | 0 | 90.00 | 1.53 | 0.00 | - | 10 | 0 |
| 4.55 | 0.00 | - | 4 | 0 | 91.00 | 1.79 | 0.00 | - | 6 | 0 |
| 4.41 | 0.00 | - | 2 | 0 | 92.00 | 2.29 | 0.00 | - | 26 | 0 |
| 3.37 | 0.00 | - | 83 | 0 | 93.00 | 2.69 | 0.00 | - | 6 | 0 |
| 2.88 | 0.00 | - | 31 | 0 | 94.00 | 3.17 | 0.00 | - | 21 | 0 |
| 2.42 | 0.00 | - | 126 | 0 | 95.00 | 3.81 | 0.00 | - | 6 | 0 |
| 2.05 | 0.00 | - | 44 | 0 | 96.00 | 4.30 | 0.00 | - | 5 | 0 |
| 1.76 | 0.00 | - | 2 | 0 | 97.00 | 5.00 | 0.00 | - | 5 | 0 |
| 1.47 | 0.00 | - | 18 | 0 | 98.00 | 5.17 | 0.00 | - | 20 | 0 |
| 1.24 | 0.00 | - | 31 | 0 | 99.00 | 5.77 | 0.00 | - | 5 | 0 |
| 1.02 | 0.00 | - | 141 | 0 | 100.00 | 7.21 | 0.00 | - | 1 | 0 |
| 0.87 | 0.00 | - | 87 | 0 | 101.00 | 9.53 | 0.00 | - | 4 | 1 |
| 0.74 | 0.00 | - | 2 | 0 | 102.00 | 13.35 | 0.00 | - | 6 | 0 |
| 0.61 | 0.00 | - | 1,014 | 0 | 103.00 | 9.45 | 0.00 | - | 1 | 0 |
| 0.53 | 0.00 | - | 139 | 0 | 104.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 709 | 0 | 105.00 | 12.01 | 0.00 | - | 2 | 0 |
| 0.43 | 0.00 | - | 2 | 0 | 106.00 | 14.55 | 0.00 | - | 7 | 0 |
| 0.53 | 0.00 | - | 2 | 0 | 107.00 | 13.60 | 0.00 | - | 7 | 0 |
| 0.35 | 0.00 | - | 1 | 0 | 108.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 3 | 0 | 109.00 | 15.42 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 5 | 0 | 110.00 | 18.09 | 0.00 | - | 12 | 0 |
| 0.18 | 0.00 | - | 1 | 327 | 111.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 5 | 0 | 112.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 0 | 113.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 3 | 0 | 114.00 | 20.95 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 28 | 0 | 115.00 | 20.90 | 0.00 | - | - | 1 |
| 0.19 | 0.00 | - | 4 | 0 | 116.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 10 | 0 | 117.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 118.00 | 25.28 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 0 | 119.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 300 | 0 | 120.00 | 25.35 | 0.00 | - | 243 | 0 |
| 0.10 | 0.00 | - | 2 | 0 | 121.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 80 | 60 | 122.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 123.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 63 | 0 | 124.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 276 | 0 | 125.00 | 25.45 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 130.00 | 36.82 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 40 | 0 | 135.00 | 40.06 | 0.00 | - | 17 | 0 |
| 0.06 | 0.00 | - | 40 | 134 | 140.00 | 45.09 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 145.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 0 | 150.00 | 53.44 | 0.00 | - | 16 | 0 |
© 2024 Yahoo. All rights reserved.