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
21 February 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.24 | 0.00 | - | - | 1 | 45.00 | - | - | - | - | - |
| - | - | - | - | - | 50.00 | 0.07 | 0.00 | - | 15 | 65 |
| 38.45 | 0.00 | - | - | 10 | 55.00 | 0.10 | 0.00 | - | 2 | 15 |
| 33.38 | 0.00 | - | 10 | 10 | 60.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | - | 10 | 65.00 | 0.10 | 0.00 | - | 1 | 103 |
| 21.50 | 0.00 | - | 5 | 8 | 70.00 | 0.17 | 0.00 | - | 10 | 86 |
| 15.75 | 0.00 | - | 2 | 130 | 75.00 | 0.34 | 0.00 | - | 2 | 152 |
| 16.00 | +0.81 | +5.33% | 21 | 240 | 80.00 | 0.46 | -0.09 | -16.36% | 3 | 333 |
| 10.38 | 0.00 | - | 2 | 2 | 81.00 | 0.77 | 0.00 | - | 1 | 17 |
| 12.88 | 0.00 | - | 2 | 268 | 82.00 | 0.72 | 0.00 | - | 15 | 66 |
| 13.12 | +0.53 | +4.21% | 1 | 22 | 83.00 | 0.80 | -0.16 | -16.67% | 1 | 178 |
| 9.50 | 0.00 | - | 8 | 20 | 84.00 | 0.90 | -0.64 | -41.56% | 3 | 77 |
| 10.50 | 0.00 | - | 10 | 4,967 | 85.00 | 1.07 | -0.07 | -6.14% | 2 | 1,019 |
| 6.50 | 0.00 | - | 5 | 71 | 86.00 | 1.39 | 0.00 | - | 5 | 381 |
| 9.20 | 0.00 | - | 2 | 82 | 87.00 | 2.40 | 0.00 | - | 100 | 997 |
| 8.70 | 0.00 | - | 1 | 328 | 88.00 | 1.72 | -0.13 | -7.03% | 5 | 418 |
| 6.15 | 0.00 | - | 2 | 145 | 89.00 | 2.08 | 0.00 | - | 30 | 359 |
| 7.90 | +1.05 | +15.33% | 7 | 4,978 | 90.00 | 2.21 | -0.36 | -14.01% | 2 | 638 |
| 7.29 | +1.89 | +35.00% | 2 | 87 | 91.00 | 3.90 | 0.00 | - | 6 | 313 |
| 5.85 | 0.00 | - | 2 | 70 | 92.00 | 3.00 | -1.05 | -25.93% | 1 | 201 |
| 5.64 | 0.00 | - | 90 | 580 | 93.00 | 3.35 | -1.53 | -31.35% | 51 | 1,577 |
| 3.94 | 0.00 | - | 25 | 131 | 94.00 | 5.22 | 0.00 | - | 24 | 67 |
| 4.95 | +0.40 | +8.79% | 6 | 1,135 | 95.00 | 4.55 | 0.00 | - | 1 | 50 |
| 4.40 | +0.65 | +17.33% | 59 | 995 | 96.00 | 4.70 | -2.10 | -30.88% | 2 | 22 |
| 4.10 | +0.44 | +12.02% | 1 | 313 | 97.00 | 6.07 | 0.00 | - | 1 | 16 |
| 3.17 | 0.00 | - | 5 | 597 | 98.00 | 10.55 | 0.00 | - | 2 | 2 |
| 3.20 | +0.33 | +11.50% | 4 | 90 | 99.00 | - | - | - | - | - |
| 3.00 | +0.55 | +22.45% | 13 | 1,220 | 100.00 | 7.10 | -1.55 | -17.92% | 2 | 56 |
| 2.79 | +0.44 | +18.72% | 1 | 295 | 101.00 | 10.07 | 0.00 | - | - | 1 |
| 2.16 | 0.00 | - | 30 | 216 | 102.00 | 10.40 | 0.00 | - | 1 | 7 |
| 1.84 | 0.00 | - | 2 | 173 | 103.00 | 11.80 | 0.00 | - | 24 | 10 |
| 1.68 | 0.00 | - | 1 | 1,585 | 104.00 | - | - | - | - | - |
| 1.83 | +0.29 | +18.83% | 10 | 2,347 | 105.00 | 13.47 | 0.00 | - | 10 | 0 |
| 1.04 | +0.19 | +22.35% | 16 | 3,726 | 110.00 | 19.45 | 0.00 | - | 3 | 0 |
| 0.66 | +0.11 | +20.00% | 25 | 193 | 115.00 | 22.80 | 0.00 | - | 1 | 0 |
| 0.44 | +0.06 | +15.79% | 13 | 222 | 120.00 | 31.34 | 0.00 | - | 1 | 0 |
| 0.34 | +0.06 | +21.43% | 1 | 230 | 125.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 437 | 130.00 | 37.93 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 10 | 114 | 135.00 | 41.85 | 0.00 | - | - | 0 |
| 0.16 | +0.02 | +14.29% | 1 | 95 | 140.00 | 48.02 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.