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
31 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.60 | 0.00 | - | 2 | 3 | 65.00 | 0.09 | 0.00 | - | 1 | 19 |
| 21.48 | 0.00 | - | 1 | 66 | 70.00 | 0.15 | 0.00 | - | 1 | 189 |
| 19.20 | 0.00 | - | 1 | 90 | 75.00 | 0.18 | 0.00 | - | 414 | 516 |
| 14.45 | 0.00 | - | 2 | 95 | 80.00 | 0.38 | 0.00 | - | 502 | 861 |
| 11.45 | 0.00 | - | 3 | 22 | 81.00 | 0.72 | 0.00 | - | 30 | 40 |
| 12.55 | 0.00 | - | 5 | 10 | 82.00 | 1.18 | 0.00 | - | 25 | 40 |
| - | - | - | - | - | 83.00 | 0.75 | 0.00 | - | 1 | 18 |
| 9.40 | 0.00 | - | 1 | 2 | 84.00 | 1.79 | 0.00 | - | 4 | 8 |
| 8.50 | 0.00 | - | 5 | 98 | 85.00 | 0.86 | -0.03 | -3.37% | 10 | 822 |
| 9.20 | 0.00 | - | 11 | 108 | 86.00 | 1.20 | 0.00 | - | 5 | 655 |
| 8.75 | 0.00 | - | 5 | 18 | 87.00 | 1.20 | -0.06 | -4.76% | 3 | 122 |
| 7.75 | 0.00 | - | 2 | 277 | 88.00 | 1.40 | -0.09 | -6.04% | 3 | 293 |
| 7.89 | +0.39 | +5.20% | 125 | 214 | 89.00 | 1.94 | 0.00 | - | 3 | 363 |
| 7.17 | +0.45 | +6.70% | 26 | 436 | 90.00 | 1.94 | -0.13 | -6.28% | 35 | 746 |
| 6.53 | +0.58 | +9.75% | 162 | 507 | 91.00 | 2.26 | -0.34 | -13.08% | 1 | 172 |
| 5.45 | 0.00 | - | 6 | 272 | 92.00 | 2.63 | -0.18 | -6.41% | 21 | 332 |
| 5.50 | +0.50 | +10.00% | 16 | 375 | 93.00 | 2.97 | -0.28 | -8.62% | 102 | 239 |
| 4.85 | +0.45 | +10.23% | 94 | 241 | 94.00 | 3.44 | -0.25 | -6.78% | 21 | 288 |
| 4.47 | +0.56 | +14.32% | 25 | 891 | 95.00 | 3.90 | -0.27 | -6.47% | 1 | 201 |
| 3.83 | +0.29 | +8.19% | 12 | 387 | 96.00 | 5.66 | 0.00 | - | 5 | 148 |
| 3.45 | +0.35 | +11.29% | 8 | 276 | 97.00 | 5.85 | 0.00 | - | 3 | 79 |
| 3.05 | +0.57 | +22.98% | 8 | 538 | 98.00 | 7.30 | 0.00 | - | 6 | 1,157 |
| 2.76 | +0.31 | +12.65% | 1 | 140 | 99.00 | 7.09 | 0.00 | - | 2 | 67 |
| 2.50 | +0.46 | +22.55% | 294 | 3,122 | 100.00 | 7.09 | -0.27 | -3.67% | 140 | 1,041 |
| 2.21 | +0.35 | +18.82% | 1 | 427 | 101.00 | 11.25 | 0.00 | - | 1 | 3 |
| 1.92 | +0.28 | +17.07% | 25 | 493 | 102.00 | 9.50 | 0.00 | - | 1 | 1 |
| 1.66 | +0.26 | +18.57% | 1 | 892 | 103.00 | 10.25 | 0.00 | - | 8 | 33 |
| 1.16 | 0.00 | - | 111 | 201 | 104.00 | - | - | - | - | - |
| 1.23 | +0.23 | +23.00% | 27 | 765 | 105.00 | 11.05 | -0.65 | -5.56% | 10 | 21 |
| 0.75 | 0.00 | - | 1 | 577 | 106.00 | - | - | - | - | - |
| 1.00 | +0.39 | +63.93% | 4 | 437 | 107.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 51 | 137 | 108.00 | - | - | - | - | - |
| 0.82 | +0.33 | +67.35% | 30 | 56 | 109.00 | - | - | - | - | - |
| 0.74 | +0.07 | +10.45% | 97 | 416 | 110.00 | 18.87 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 3 | 194 | 111.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 11 | 112.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 428 | 113.00 | 16.69 | 0.00 | - | - | 10 |
| 0.40 | 0.00 | - | 20 | 106 | 114.00 | - | - | - | - | - |
| 0.45 | +0.11 | +32.35% | 16 | 411 | 115.00 | 20.90 | 0.00 | - | 6 | 0 |
| 0.28 | +0.02 | +7.69% | 1 | 441 | 120.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 3 | 115 | 125.00 | 31.20 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.