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 | 17 | 50.00 | 0.02 | 0.00 | - | 25 | 45 |
| - | - | - | - | - | 55.00 | 0.02 | 0.00 | - | 10 | 31 |
| 33.35 | 0.00 | - | 1 | 39 | 60.00 | 0.17 | 0.00 | - | 15 | 28 |
| 24.10 | 0.00 | - | 92 | 92 | 65.00 | 0.06 | 0.00 | - | 5 | 323 |
| - | - | - | - | - | 67.00 | 0.05 | 0.00 | - | 1 | 87 |
| 24.70 | 0.00 | - | 1 | 28 | 68.00 | 0.04 | -0.17 | -80.95% | 30 | 0 |
| 23.40 | 0.00 | - | 6 | 26 | 69.00 | 0.10 | 0.00 | - | 5 | 6 |
| 25.04 | +2.94 | +13.30% | 3 | 107 | 70.00 | 0.07 | 0.00 | - | 10 | 155 |
| 20.65 | 0.00 | - | 19 | 12 | 71.00 | 0.13 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 72.00 | 0.13 | 0.00 | - | 10 | 29 |
| 16.50 | 0.00 | - | 2 | 5 | 73.00 | 0.20 | 0.00 | - | 10 | 93 |
| 15.45 | 0.00 | - | 1 | 2 | 74.00 | 0.10 | 0.00 | - | 50 | 86 |
| 13.90 | 0.00 | - | 6 | 12 | 75.00 | 0.20 | 0.00 | - | 18 | 1,775 |
| 13.90 | 0.00 | - | 1 | 33 | 76.00 | 0.16 | 0.00 | - | 20 | 1,346 |
| 16.90 | 0.00 | - | 31 | 337 | 77.00 | 0.32 | 0.00 | - | 1 | 31 |
| 12.90 | 0.00 | - | 1 | 1 | 78.00 | 0.20 | 0.00 | - | 10 | 175 |
| 11.20 | 0.00 | - | 5 | 16 | 79.00 | 0.26 | 0.00 | - | 1 | 135 |
| 15.32 | +1.32 | +9.43% | 2 | 44 | 80.00 | 0.25 | -0.04 | -13.79% | 12 | 1,343 |
| 14.30 | +1.00 | +7.52% | 8 | 67 | 81.00 | 0.38 | 0.00 | - | 16 | 356 |
| 10.77 | 0.00 | - | 5 | 44 | 82.00 | 0.34 | -0.34 | -50.00% | 1 | 547 |
| 12.63 | +1.24 | +10.89% | 2 | 33 | 83.00 | 0.43 | -0.30 | -41.10% | 3 | 292 |
| 11.75 | +2.40 | +25.67% | 2 | 294 | 84.00 | 0.58 | 0.00 | - | 12 | 249 |
| 10.73 | +0.98 | +10.05% | 10 | 105 | 85.00 | 0.61 | -0.07 | -10.29% | 40 | 19,360 |
| 7.00 | 0.00 | - | 5 | 110 | 86.00 | 0.74 | -0.08 | -9.76% | 3 | 865 |
| 6.90 | 0.00 | - | 48 | 249 | 87.00 | 0.90 | -0.14 | -13.46% | 14 | 6,187 |
| 8.31 | +1.11 | +15.42% | 10 | 273 | 88.00 | 1.07 | -0.19 | -15.08% | 39 | 6,589 |
| 7.60 | +0.80 | +11.76% | 2 | 6,039 | 89.00 | 1.32 | -0.10 | -7.04% | 196 | 751 |
| 6.78 | +0.73 | +12.07% | 2 | 9,706 | 90.00 | 1.60 | -0.10 | -5.88% | 33 | 22,910 |
| 6.19 | +0.59 | +10.54% | 8 | 700 | 91.00 | 2.27 | 0.00 | - | 16 | 3,508 |
| 5.44 | +0.44 | +8.80% | 32 | 8,909 | 92.00 | 2.26 | -0.20 | -8.13% | 16 | 1,155 |
| 4.95 | +0.55 | +12.50% | 58 | 3,476 | 93.00 | 2.63 | -0.23 | -8.04% | 9 | 3,457 |
| 4.43 | +0.53 | +13.59% | 128 | 7,723 | 94.00 | 3.13 | -0.47 | -13.06% | 6 | 528 |
| 4.00 | +0.60 | +17.65% | 513 | 16,479 | 95.00 | 3.60 | -0.65 | -15.29% | 5 | 1,506 |
| 3.35 | +0.49 | +17.13% | 117 | 1,392 | 96.00 | 4.75 | 0.00 | - | 192 | 1,186 |
| 2.96 | +0.61 | +25.96% | 4 | 3,915 | 97.00 | 5.00 | 0.00 | - | 10 | 5,431 |
| 2.57 | +0.33 | +14.73% | 17 | 11,372 | 98.00 | 6.05 | 0.00 | - | 10 | 2,364 |
| 2.22 | +0.34 | +18.09% | 23 | 1,471 | 99.00 | 10.60 | 0.00 | - | 6 | 82 |
| 2.05 | +0.36 | +21.30% | 534 | 9,470 | 100.00 | 6.70 | -0.90 | -11.84% | 9 | 348 |
| 1.74 | +0.25 | +16.78% | 5 | 2,951 | 101.00 | 7.45 | -1.35 | -15.34% | 9 | 255 |
| 1.54 | +0.33 | +27.27% | 10 | 178 | 102.00 | 9.69 | 0.00 | - | 27 | 109 |
| 1.24 | +0.23 | +22.77% | 1 | 218 | 103.00 | 12.96 | 0.00 | - | 2 | 5,650 |
| 0.89 | 0.00 | - | 4 | 117 | 104.00 | 9.99 | -2.66 | -21.03% | 1 | 6 |
| 1.03 | +0.21 | +25.61% | 28 | 1,435 | 105.00 | 13.55 | 0.00 | - | 1 | 10 |
| 0.85 | +0.14 | +19.72% | 2 | 679 | 106.00 | 13.10 | 0.00 | - | 135 | 551 |
| 0.74 | +0.17 | +29.82% | 5 | 3,982 | 107.00 | 14.00 | 0.00 | - | 57 | 2,068 |
| 0.65 | +0.23 | +54.76% | 6 | 932 | 108.00 | 19.30 | 0.00 | - | 1 | 1 |
| 0.43 | 0.00 | - | 106 | 2,174 | 109.00 | 15.60 | 0.00 | - | 8 | 8 |
| 0.52 | +0.07 | +15.56% | 451 | 1,668 | 110.00 | 21.27 | 0.00 | - | 1 | 2 |
| 0.37 | 0.00 | - | 30 | 258 | 111.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 61 | 329 | 112.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 5 | 244 | 113.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 897 | 115.00 | 21.85 | 0.00 | - | - | 0 |
| 0.23 | +0.05 | +27.78% | 3 | 1,432 | 120.00 | 28.70 | 0.00 | - | - | 0 |
| 0.17 | +0.05 | +41.67% | 10 | 305 | 125.00 | - | - | - | - | - |
| 0.13 | +0.04 | +44.44% | 1 | 773 | 130.00 | 39.69 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 42 | 500 | 135.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 14 | 704 | 140.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 20 | 336 | 145.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 79 | 558 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.