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 | 2 | 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 | 1 | 51.00 | 0.01 | 0.00 | - | 10 | 45 |
| 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 |
| 28.63 | 0.00 | - | 19 | 69 | 60.00 | 0.02 | 0.00 | - | 15 | 21 |
| 31.55 | 0.00 | - | - | 1 | 62.00 | - | - | - | - | - |
| - | - | - | - | - | 63.00 | 0.13 | 0.00 | - | 100 | 103 |
| 22.68 | 0.00 | - | 5 | 78 | 65.00 | 0.03 | 0.00 | - | 10 | 18 |
| 23.15 | 0.00 | - | 1 | 1 | 66.00 | 1.28 | 0.00 | - | - | 9 |
| 24.55 | 0.00 | - | 1 | 1 | 67.00 | 0.03 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 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 | 15 | 70.00 | 0.04 | 0.00 | - | 5 | 165 |
| - | - | - | - | - | 71.00 | 0.10 | 0.00 | - | 10 | 26 |
| 22.91 | +2.96 | +14.84% | 10 | 21 | 72.00 | 0.06 | 0.00 | - | 1 | 115 |
| 27.90 | 0.00 | - | 2 | 1 | 73.00 | 0.07 | 0.00 | - | 16 | 54 |
| 19.55 | 0.00 | - | 22 | 28 | 74.00 | 0.08 | 0.00 | - | 1 | 28 |
| 17.22 | 0.00 | - | 10 | 47 | 75.00 | 0.09 | 0.00 | - | 1 | 456 |
| 13.65 | 0.00 | - | 1 | 12 | 76.00 | 0.10 | 0.00 | - | 1 | 117 |
| 15.16 | 0.00 | - | 2 | 7 | 77.00 | 0.14 | 0.00 | - | 12 | 125 |
| 14.25 | 0.00 | - | 3 | 8 | 78.00 | 0.16 | 0.00 | - | 1 | 5,117 |
| 12.70 | 0.00 | - | 1 | 3 | 79.00 | 0.15 | 0.00 | - | 4 | 47 |
| 12.45 | 0.00 | - | 1 | 64 | 80.00 | 0.17 | -0.01 | -5.56% | 52 | 3,832 |
| 9.00 | 0.00 | - | 5 | 33 | 81.00 | 0.20 | -0.17 | -45.95% | 1 | 442 |
| 9.84 | 0.00 | - | 1 | 25 | 82.00 | 0.24 | -0.05 | -17.24% | 6 | 262 |
| 9.09 | 0.00 | - | 1 | 135 | 83.00 | 0.29 | -0.04 | -12.12% | 38 | 4,291 |
| 11.30 | +1.00 | +9.71% | 3 | 67 | 84.00 | 0.34 | -0.03 | -8.11% | 1 | 708 |
| 10.40 | +0.65 | +6.67% | 88 | 432 | 85.00 | 0.40 | -0.09 | -18.37% | 19 | 17,211 |
| 9.40 | +2.85 | +43.51% | 5 | 396 | 86.00 | 0.53 | -0.06 | -10.17% | 3 | 6,957 |
| 8.80 | +1.21 | +15.94% | 11 | 215 | 87.00 | 0.67 | -0.05 | -6.94% | 25 | 3,903 |
| 7.95 | +1.68 | +26.79% | 5 | 2,170 | 88.00 | 0.79 | -0.10 | -11.24% | 5 | 7,234 |
| 7.00 | +0.40 | +6.06% | 1 | 1,051 | 89.00 | 1.00 | -0.10 | -9.09% | 12 | 17,260 |
| 6.45 | +1.15 | +21.70% | 123 | 3,808 | 90.00 | 1.25 | -0.07 | -5.30% | 367 | 7,641 |
| 5.61 | +0.71 | +14.49% | 21 | 4,324 | 91.00 | 1.56 | -0.05 | -3.11% | 6 | 751 |
| 5.00 | +0.75 | +17.65% | 38 | 5,905 | 92.00 | 1.82 | -0.35 | -16.13% | 27 | 6,034 |
| 4.35 | +0.50 | +12.99% | 30 | 785 | 93.00 | 2.25 | -0.43 | -16.04% | 34 | 1,185 |
| 3.81 | +0.41 | +12.06% | 23 | 6,401 | 94.00 | 2.68 | -0.22 | -7.59% | 13 | 4,464 |
| 3.32 | +0.46 | +16.08% | 328 | 5,864 | 95.00 | 3.15 | -0.21 | -6.25% | 18 | 3,253 |
| 2.90 | +0.44 | +17.89% | 61 | 4,086 | 96.00 | 5.95 | 0.00 | - | 5 | 170 |
| 2.42 | +0.68 | +39.08% | 760 | 372 | 97.00 | 6.90 | 0.00 | - | 56 | 173 |
| 2.10 | +0.37 | +21.39% | 4,091 | 5,252 | 98.00 | 5.62 | 0.00 | - | 1 | 2,501 |
| 1.72 | +0.24 | +16.22% | 29 | 468 | 99.00 | 5.77 | -0.93 | -13.88% | 9 | 602 |
| 1.59 | +0.33 | +26.19% | 2,337 | 9,521 | 100.00 | 7.22 | 0.00 | - | 2 | 461 |
| 1.36 | +0.33 | +32.04% | 18 | 6,879 | 101.00 | 9.53 | 0.00 | - | 4 | 1 |
| 1.11 | +0.25 | +29.07% | 70 | 512 | 102.00 | 13.35 | 0.00 | - | 6 | 0 |
| 0.99 | +0.25 | +33.78% | 38 | 6,360 | 103.00 | 9.45 | 0.00 | - | 1 | 75 |
| 0.59 | 0.00 | - | 15 | 1,043 | 104.00 | - | - | - | - | - |
| 0.69 | +0.16 | +30.19% | 10 | 1,998 | 105.00 | 12.04 | 0.00 | - | 1 | 1 |
| 0.58 | +0.15 | +34.88% | 3 | 1,133 | 106.00 | 14.55 | 0.00 | - | 7 | 0 |
| 0.53 | +0.12 | +29.27% | 2 | 4,006 | 107.00 | 13.60 | 0.00 | - | 7 | 7 |
| 0.46 | +0.12 | +35.29% | 20 | 4,134 | 108.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 45 | 3,071 | 109.00 | 15.66 | 0.00 | - | - | 20 |
| 0.38 | +0.10 | +35.71% | 24 | 1,597 | 110.00 | 18.09 | 0.00 | - | 12 | 0 |
| 0.18 | 0.00 | - | 1 | 327 | 111.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 5 | 42 | 112.00 | - | - | - | - | - |
| 0.27 | +0.10 | +58.82% | 8 | 88 | 113.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 100 | 114.00 | 20.95 | 0.00 | - | - | 0 |
| 0.22 | +0.06 | +37.50% | 13 | 420 | 115.00 | 20.90 | 0.00 | - | - | 1 |
| 0.19 | 0.00 | - | 4 | 541 | 116.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 10 | 769 | 117.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 48 | 118.00 | 25.28 | 0.00 | - | 1 | 0 |
| 0.16 | +0.04 | +33.33% | 1 | 4 | 119.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 16 | 543 | 120.00 | 25.35 | -0.75 | -2.87% | 243 | 0 |
| 0.13 | -0.10 | -43.48% | 60 | 14 | 121.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 80 | 60 | 122.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 23 | 123.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 63 | 64 | 124.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 100 | 198 | 125.00 | 25.45 | 0.00 | - | 5 | 0 |
| 0.07 | 0.00 | - | 45 | 252 | 130.00 | 36.82 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 40 | 241 | 135.00 | 40.06 | 0.00 | - | 17 | 0 |
| 0.06 | 0.00 | - | 40 | 134 | 140.00 | 45.09 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 20 | 23 | 145.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 31 | 150.00 | 53.44 | 0.00 | - | 16 | 0 |
© 2024 Yahoo. All rights reserved.