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
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 46.26 | 0.00 | - | 80 | 27 | 45.00 | 0.02 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 47.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 48.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 49.00 | 0.08 | 0.00 | - | 2 | 63 |
| 38.55 | 0.00 | - | 1 | 2 | 50.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 51.00 | 0.08 | 0.00 | - | - | 1 |
| 36.30 | 0.00 | - | - | 10 | 53.00 | 0.08 | 0.00 | - | 1 | 1 |
| 33.90 | 0.00 | - | 9 | 0 | 55.00 | 0.02 | 0.00 | - | 15 | 21 |
| 36.95 | 0.00 | - | 10 | 0 | 57.00 | - | - | - | - | - |
| 33.60 | 0.00 | - | 3 | 31 | 60.00 | 0.02 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 61.00 | 0.11 | 0.00 | - | 100 | 110 |
| - | - | - | - | - | 62.00 | 0.11 | 0.00 | - | 75 | 66 |
| 30.45 | 0.00 | - | 1 | 176 | 63.00 | - | - | - | - | - |
| - | - | - | - | - | 64.00 | 0.12 | 0.00 | - | 10 | 13 |
| 26.80 | 0.00 | - | 1 | 12 | 65.00 | 0.09 | 0.00 | - | 607 | 1,190 |
| - | - | - | - | - | 66.00 | 0.11 | 0.00 | - | 3 | 103 |
| - | - | - | - | - | 67.00 | 0.07 | 0.00 | - | 15 | 147 |
| - | - | - | - | - | 68.00 | 0.08 | 0.00 | - | 20 | 64 |
| - | - | - | - | - | 69.00 | 0.19 | 0.00 | - | 5 | 21 |
| 24.03 | 0.00 | - | 1 | 104 | 70.00 | 0.10 | 0.00 | - | 40 | 466 |
| 22.55 | 0.00 | - | 6 | 6 | 71.00 | 0.12 | 0.00 | - | 15 | 10,035 |
| 19.45 | 0.00 | - | 15 | 13 | 72.00 | 0.11 | -0.08 | -42.11% | 10 | 282 |
| 16.00 | 0.00 | - | - | 1 | 73.00 | 0.20 | 0.00 | - | 2 | 6,931 |
| - | - | - | - | - | 74.00 | 0.16 | -0.04 | -20.00% | 1 | 161 |
| 20.20 | +1.41 | +7.50% | 1 | 141 | 75.00 | 0.16 | -0.01 | -5.88% | 150 | 1,789 |
| 19.25 | +2.59 | +15.55% | 1 | 109 | 76.00 | 0.21 | 0.00 | - | 5 | 201 |
| 16.80 | 0.00 | - | 21 | 46 | 77.00 | 0.22 | -0.16 | -42.11% | 1 | 45 |
| 17.33 | +3.28 | +23.35% | 22 | 52 | 78.00 | 0.25 | -0.04 | -13.79% | 1 | 429 |
| 16.38 | +0.65 | +4.13% | 26 | 108 | 79.00 | 0.29 | -0.07 | -19.44% | 1 | 15,357 |
| 15.59 | +0.64 | +4.28% | 46 | 348 | 80.00 | 0.35 | -0.03 | -7.89% | 23 | 1,511 |
| 14.58 | +1.12 | +8.32% | 2 | 173 | 81.00 | 0.40 | -0.05 | -11.11% | 1 | 640 |
| 13.66 | +0.96 | +7.56% | 3 | 64 | 82.00 | 0.49 | -0.14 | -22.22% | 12 | 661 |
| 12.78 | +2.47 | +23.96% | 1 | 449 | 83.00 | 0.58 | -0.11 | -15.94% | 17 | 349 |
| 11.90 | +1.00 | +9.17% | 1 | 214 | 84.00 | 0.69 | -0.15 | -17.86% | 5 | 574 |
| 11.10 | +1.30 | +13.27% | 12 | 1,212 | 85.00 | 0.81 | -0.05 | -5.81% | 36 | 6,845 |
| 10.31 | +1.53 | +17.43% | 12 | 82 | 86.00 | 0.98 | -0.17 | -14.78% | 14 | 7,766 |
| 9.45 | +2.22 | +30.71% | 1 | 149 | 87.00 | 1.17 | -0.03 | -2.50% | 45 | 8,516 |
| 8.70 | +0.60 | +7.41% | 3 | 1,510 | 88.00 | 1.41 | -0.23 | -14.02% | 619 | 9,575 |
| 7.75 | +1.30 | +20.16% | 4 | 11,027 | 89.00 | 1.63 | -0.48 | -22.75% | 6 | 6,976 |
| 7.26 | +0.51 | +7.56% | 778 | 2,696 | 90.00 | 1.96 | -0.07 | -3.45% | 367 | 5,814 |
| 6.48 | +0.40 | +6.58% | 8 | 14,582 | 91.00 | 2.28 | -0.09 | -3.80% | 43 | 2,088 |
| 5.95 | +0.93 | +18.53% | 775 | 1,246 | 92.00 | 2.61 | -0.49 | -15.81% | 141 | 6,415 |
| 5.45 | +0.50 | +10.10% | 20 | 2,098 | 93.00 | 3.05 | -0.10 | -3.17% | 170 | 2,074 |
| 4.75 | +0.38 | +8.70% | 30 | 1,611 | 94.00 | 3.43 | -0.27 | -7.30% | 31 | 353 |
| 4.36 | +0.51 | +13.25% | 916 | 14,386 | 95.00 | 3.90 | -0.42 | -9.72% | 13 | 1,141 |
| 3.85 | +0.42 | +12.24% | 97 | 4,653 | 96.00 | 4.50 | -0.38 | -7.79% | 1,004 | 1,535 |
| 3.47 | +0.42 | +13.77% | 309 | 12,716 | 97.00 | 5.25 | 0.00 | - | 30 | 1,427 |
| 3.10 | +0.45 | +16.98% | 47 | 6,146 | 98.00 | 5.59 | -0.56 | -9.11% | 58 | 1,914 |
| 2.73 | +0.49 | +21.88% | 89 | 719 | 99.00 | 8.70 | 0.00 | - | 2 | 2,266 |
| 2.44 | +0.35 | +16.75% | 1,358 | 23,977 | 100.00 | 7.05 | -2.03 | -22.36% | 8 | 348 |
| 1.72 | 0.00 | - | 17 | 243 | 101.00 | 12.45 | 0.00 | - | 3 | 191 |
| 1.80 | +0.18 | +11.11% | 94 | 83,910 | 102.00 | 9.60 | 0.00 | - | 4 | 27 |
| 0.96 | 0.00 | - | 1 | 445 | 103.00 | 10.05 | 0.00 | - | 2 | 33 |
| 1.46 | +0.28 | +23.73% | 7 | 112 | 104.00 | 13.15 | 0.00 | - | 2 | 13 |
| 1.25 | +0.23 | +22.55% | 36 | 22,155 | 105.00 | 12.20 | 0.00 | - | 29 | 54 |
| 1.12 | +0.21 | +23.08% | 14 | 5,138 | 106.00 | 13.30 | 0.00 | - | 6 | 6 |
| 0.76 | 0.00 | - | 2 | 180 | 107.00 | 13.95 | 0.00 | - | 4 | 4 |
| 0.90 | +0.22 | +32.35% | 2 | 555 | 108.00 | 13.80 | 0.00 | - | 2 | 0 |
| 0.63 | 0.00 | - | 10 | 119 | 109.00 | - | - | - | - | - |
| 0.66 | +0.09 | +15.79% | 76 | 24,307 | 110.00 | 18.34 | 0.00 | - | 10 | 0 |
| 0.36 | 0.00 | - | 3 | 25 | 111.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 2 | 606 | 112.00 | 18.22 | 0.00 | - | 1 | 2 |
| 0.43 | 0.00 | - | 2 | 69 | 113.00 | 16.60 | 0.00 | - | 3 | 3 |
| 0.20 | 0.00 | - | 12 | 96 | 114.00 | 23.10 | 0.00 | - | - | 0 |
| 0.42 | +0.09 | +27.27% | 48 | 35,137 | 115.00 | 24.10 | 0.00 | - | 3 | 0 |
| 0.40 | +0.09 | +29.03% | 5 | 3,099 | 116.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 25 | 117.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 4 | 104 | 118.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 212 | 119.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 470 | 1,796 | 120.00 | 26.15 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 86 | 121.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 27 | 122.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 7 | 123.00 | 23.85 | 0.00 | - | 1 | 0 |
| 0.21 | +0.06 | +40.00% | 1 | 104 | 124.00 | - | - | - | - | - |
| 0.20 | +0.10 | +100.00% | 1 | 360 | 125.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 2 | 126.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 27 | 59 | 127.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 80 | 83 | 128.00 | 38.20 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 133 | 168 | 129.00 | - | - | - | - | - |
| 0.15 | +0.03 | +25.00% | 13 | 495 | 130.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 52 | 131.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 30 | 252 | 132.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 3 | 133.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 6 | 134.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 30 | 616 | 135.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | - | 7 | 136.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 4 | 137.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 27 | 29 | 138.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 927 | 140.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 12 | 143.00 | - | - | - | - | - |
| - | - | - | - | - | 144.00 | 45.80 | 0.00 | - | - | 0 |
| 0.06 | -0.02 | -25.00% | 10 | 300 | 145.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 57 | 62 | 146.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 204 | 147.00 | 47.95 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 100 | 880 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.