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 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.02 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 50.00 | 0.08 | 0.00 | - | - | 1 |
| 38.15 | 0.00 | - | 12 | 0 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.06 | 0.00 | - | 3 | 0 |
| 32.20 | 0.00 | - | 20 | 8 | 59.00 | - | - | - | - | - |
| 33.32 | 0.00 | - | 10 | 0 | 60.00 | 0.07 | 0.00 | - | - | 0 |
| - | - | - | - | - | 63.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 64.00 | 0.15 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 65.00 | 0.20 | 0.00 | - | - | 20 |
| - | - | - | - | - | 67.00 | 0.16 | 0.00 | - | 5 | 0 |
| 26.65 | 0.00 | - | 4 | 0 | 68.00 | 0.19 | 0.00 | - | 60 | 0 |
| 21.70 | 0.00 | - | - | 5 | 69.00 | 0.14 | 0.00 | - | 5 | 0 |
| 23.75 | 0.00 | - | 1 | 0 | 70.00 | 0.45 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 71.00 | 0.33 | 0.00 | - | 5 | 12 |
| 22.00 | 0.00 | - | 10 | 0 | 72.00 | 0.31 | 0.00 | - | 20 | 40 |
| 18.15 | 0.00 | - | 1 | 1 | 73.00 | 0.65 | 0.00 | - | - | 11 |
| 16.26 | 0.00 | - | - | 1 | 74.00 | 0.73 | 0.00 | - | 1 | 58 |
| 20.21 | 0.00 | - | 1 | 0 | 75.00 | 0.29 | 0.00 | - | 15 | 0 |
| 19.23 | 0.00 | - | 11 | 0 | 76.00 | 0.48 | 0.00 | - | 10 | 0 |
| 17.55 | 0.00 | - | 1 | 0 | 77.00 | 0.41 | 0.00 | - | 9 | 0 |
| 13.65 | 0.00 | - | 66 | 0 | 78.00 | 0.67 | 0.00 | - | 100 | 0 |
| 16.25 | 0.00 | - | 1 | 0 | 79.00 | 0.59 | 0.00 | - | 3 | 0 |
| 15.20 | 0.00 | - | 1 | 0 | 80.00 | 0.65 | 0.00 | - | 200 | 0 |
| 13.90 | 0.00 | - | 1 | 0 | 81.00 | 1.12 | 0.00 | - | 87 | 0 |
| 12.85 | 0.00 | - | 2 | 0 | 82.00 | 0.93 | 0.00 | - | 2 | 0 |
| 10.83 | 0.00 | - | 5 | 6 | 83.00 | 1.09 | 0.00 | - | 2 | 0 |
| 11.65 | 0.00 | - | 15 | 0 | 84.00 | 1.04 | 0.00 | - | 4 | 0 |
| 10.30 | 0.00 | - | 30 | 0 | 85.00 | 1.42 | 0.00 | - | 5 | 0 |
| 10.19 | 0.00 | - | 51 | 0 | 86.00 | 1.51 | 0.00 | - | 1 | 0 |
| 9.48 | 0.00 | - | 35 | 0 | 87.00 | 1.62 | 0.00 | - | 40 | 0 |
| 8.33 | 0.00 | - | 10 | 0 | 88.00 | 2.24 | 0.00 | - | 107 | 0 |
| 7.65 | 0.00 | - | 26 | 0 | 89.00 | 2.52 | 0.00 | - | 176 | 0 |
| 7.18 | 0.00 | - | 8 | 0 | 90.00 | 2.90 | 0.00 | - | 82 | 0 |
| 6.80 | 0.00 | - | 1 | 0 | 91.00 | 2.85 | 0.00 | - | 2 | 0 |
| 6.75 | 0.00 | - | 1 | 0 | 92.00 | 3.40 | 0.00 | - | 40 | 0 |
| 5.48 | 0.00 | - | 4 | 0 | 93.00 | 4.07 | 0.00 | - | 2 | 0 |
| 4.93 | 0.00 | - | 206 | 0 | 94.00 | 4.61 | 0.00 | - | 73 | 0 |
| 4.55 | 0.00 | - | 11 | 0 | 95.00 | 5.11 | 0.00 | - | 1 | 0 |
| 4.00 | 0.00 | - | 12 | 0 | 96.00 | 5.33 | 0.00 | - | 2 | 0 |
| 3.86 | 0.00 | - | 10 | 0 | 97.00 | 7.20 | 0.00 | - | 10 | 0 |
| 3.35 | 0.00 | - | 3 | 0 | 98.00 | 10.08 | 0.00 | - | 4 | 0 |
| 3.03 | 0.00 | - | 2 | 0 | 99.00 | - | - | - | - | - |
| 2.71 | 0.00 | - | 24 | 0 | 100.00 | 8.45 | 0.00 | - | 13 | 0 |
| 2.77 | 0.00 | - | 6 | 0 | 101.00 | - | - | - | - | - |
| 2.24 | 0.00 | - | 1 | 0 | 102.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 6 | 0 | 103.00 | - | - | - | - | - |
| 1.76 | 0.00 | - | 4 | 0 | 104.00 | 12.70 | 0.00 | - | 3 | 3 |
| 1.61 | 0.00 | - | 27 | 0 | 105.00 | 12.32 | 0.00 | - | 1 | 0 |
| 1.59 | 0.00 | - | 30 | 0 | 106.00 | 17.77 | 0.00 | - | - | 10 |
| 1.45 | 0.00 | - | 3 | 0 | 107.00 | 18.77 | 0.00 | - | - | 10 |
| 1.17 | 0.00 | - | 15 | 0 | 108.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 20 | 0 | 109.00 | 16.17 | 0.00 | - | - | 16 |
| 0.96 | 0.00 | - | 24 | 0 | 110.00 | 18.21 | 0.00 | - | 10 | 0 |
| 0.97 | 0.00 | - | 1 | 0 | 111.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 10 | 0 | 112.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 5 | 0 | 113.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 3 | 0 | 114.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 9 | 0 | 115.00 | 26.48 | 0.00 | - | 10 | 0 |
| 0.67 | 0.00 | - | 11 | 0 | 116.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 15 | 0 | 117.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 142 | 0 | 118.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 30 | 119.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 0 | 120.00 | 28.18 | 0.00 | - | 10 | 0 |
| 0.47 | 0.00 | - | 2,998 | 0 | 121.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 4 | 122.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 142 | 0 | 123.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 30 | 0 | 125.00 | 30.55 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 1 | 0 | 126.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 2 | 127.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 15 | 0 | 128.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 0 | 129.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 17 | 0 | 130.00 | 37.50 | 0.00 | - | 20 | 0 |
| 0.25 | 0.00 | - | 10 | 0 | 135.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 0 | 140.00 | 50.06 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.