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
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 0.00 | - | 1 | 0 | 50.00 | 0.02 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 55.00 | 0.02 | 0.00 | - | 10 | 0 |
| 33.35 | 0.00 | - | 1 | 0 | 60.00 | 0.17 | 0.00 | - | 15 | 0 |
| 24.10 | 0.00 | - | 92 | 0 | 65.00 | 0.04 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 67.00 | 0.05 | 0.00 | - | 1 | 0 |
| 24.70 | 0.00 | - | 1 | 28 | 68.00 | 0.04 | 0.00 | - | 30 | 0 |
| 23.40 | 0.00 | - | 6 | 26 | 69.00 | 0.05 | 0.00 | - | 2 | 0 |
| 23.86 | 0.00 | - | 4 | 0 | 70.00 | 0.06 | 0.00 | - | 5 | 0 |
| 20.65 | 0.00 | - | 19 | 12 | 71.00 | 0.13 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 72.00 | 0.13 | 0.00 | - | 10 | 0 |
| 16.50 | 0.00 | - | 2 | 0 | 73.00 | 0.20 | 0.00 | - | 10 | 93 |
| 15.45 | 0.00 | - | 1 | 2 | 74.00 | 0.11 | 0.00 | - | 1 | 0 |
| 13.90 | 0.00 | - | 6 | 12 | 75.00 | 0.20 | 0.00 | - | 18 | 0 |
| 13.90 | 0.00 | - | 1 | 0 | 76.00 | 0.16 | 0.00 | - | 20 | 0 |
| 16.90 | 0.00 | - | 31 | 0 | 77.00 | 0.32 | 0.00 | - | 1 | 0 |
| 12.90 | 0.00 | - | 1 | 0 | 78.00 | 0.18 | 0.00 | - | 3 | 0 |
| 11.20 | 0.00 | - | 5 | 0 | 79.00 | 0.26 | 0.00 | - | 1 | 0 |
| 15.24 | 0.00 | - | 2 | 0 | 80.00 | 0.27 | 0.00 | - | 4 | 0 |
| 13.15 | 0.00 | - | 4 | 0 | 81.00 | 0.28 | 0.00 | - | 20 | 0 |
| 10.77 | 0.00 | - | 5 | 0 | 82.00 | 0.40 | 0.00 | - | 2 | 0 |
| 12.34 | 0.00 | - | 1 | 0 | 83.00 | 0.41 | 0.00 | - | 3 | 0 |
| 11.75 | 0.00 | - | 2 | 0 | 84.00 | 0.59 | 0.00 | - | 7 | 0 |
| 9.52 | 0.00 | - | 8 | 0 | 85.00 | 0.75 | 0.00 | - | 3 | 0 |
| 7.00 | 0.00 | - | 5 | 0 | 86.00 | 0.89 | 0.00 | - | 6 | 0 |
| 7.90 | 0.00 | - | 1 | 0 | 87.00 | 1.11 | 0.00 | - | 4 | 0 |
| 7.05 | 0.00 | - | 55 | 0 | 88.00 | 1.29 | 0.00 | - | 5 | 0 |
| 6.30 | 0.00 | - | 1 | 0 | 89.00 | 1.52 | 0.00 | - | 2 | 0 |
| 5.65 | 0.00 | - | 198 | 0 | 90.00 | 1.93 | 0.00 | - | 91 | 0 |
| 5.12 | 0.00 | - | 1 | 0 | 91.00 | 2.27 | 0.00 | - | 10 | 0 |
| 4.45 | 0.00 | - | 29 | 0 | 92.00 | 2.67 | 0.00 | - | 3 | 0 |
| 3.92 | 0.00 | - | 61 | 0 | 93.00 | 3.10 | 0.00 | - | 14 | 0 |
| 3.43 | 0.00 | - | 114 | 0 | 94.00 | 3.63 | 0.00 | - | 39 | 0 |
| 3.00 | 0.00 | - | 168 | 0 | 95.00 | 4.07 | 0.00 | - | 1 | 0 |
| 2.59 | 0.00 | - | 208 | 0 | 96.00 | 4.00 | 0.00 | - | 1 | 0 |
| 2.21 | 0.00 | - | 1 | 0 | 97.00 | 4.64 | 0.00 | - | 26 | 0 |
| 1.95 | 0.00 | - | 43 | 0 | 98.00 | 6.05 | 0.00 | - | 10 | 0 |
| 1.71 | 0.00 | - | 23 | 0 | 99.00 | 6.06 | 0.00 | - | 1 | 0 |
| 1.48 | 0.00 | - | 454 | 0 | 100.00 | 7.66 | 0.00 | - | 1 | 0 |
| 1.24 | 0.00 | - | 5 | 0 | 101.00 | 8.55 | 0.00 | - | 2 | 0 |
| 1.10 | 0.00 | - | 10 | 0 | 102.00 | 9.69 | 0.00 | - | 27 | 0 |
| 0.95 | 0.00 | - | 4 | 0 | 103.00 | 12.96 | 0.00 | - | 2 | 5,650 |
| 0.82 | 0.00 | - | 3 | 0 | 104.00 | 10.31 | 0.00 | - | 1 | 0 |
| 0.70 | 0.00 | - | 55 | 0 | 105.00 | 11.95 | 0.00 | - | 10 | 0 |
| 0.62 | 0.00 | - | 2 | 0 | 106.00 | 13.10 | 0.00 | - | 135 | 551 |
| 0.59 | 0.00 | - | 7 | 0 | 107.00 | 14.00 | 0.00 | - | 57 | 2,068 |
| 0.47 | 0.00 | - | 11 | 0 | 108.00 | 19.30 | 0.00 | - | 62 | 0 |
| 0.42 | 0.00 | - | 1 | 0 | 109.00 | 15.60 | 0.00 | - | 8 | 0 |
| 0.36 | 0.00 | - | 3 | 0 | 110.00 | 16.90 | 0.00 | - | 10 | 0 |
| 0.38 | 0.00 | - | 1 | 0 | 111.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 0 | 112.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 0 | 113.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 3 | 0 | 115.00 | 21.85 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 60 | 0 | 120.00 | 28.70 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 25 | 0 | 125.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 0 | 130.00 | 39.69 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 42 | 0 | 135.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 0 | 140.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 8 | 0 | 145.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 79 | 0 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.