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 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 25.85 | 0.00 | - | 8 | 44 | 65.00 | 0.16 | 0.00 | - | 3 | 4 |
| 23.70 | 0.00 | - | 5 | 7 | 70.00 | 0.30 | 0.00 | - | 1 | 6 |
| 19.20 | 0.00 | - | 1 | 64 | 75.00 | 0.48 | 0.00 | - | 50 | 266 |
| 16.00 | +0.61 | +3.96% | 3 | 258 | 80.00 | 0.75 | 0.00 | - | 10 | 54 |
| 10.90 | 0.00 | - | 1 | 2 | 81.00 | 0.84 | 0.00 | - | 2 | 10 |
| 9.50 | 0.00 | - | 16 | 17 | 82.00 | - | - | - | - | - |
| - | - | - | - | - | 83.00 | 1.54 | 0.00 | - | 3 | 4 |
| 8.60 | 0.00 | - | 1 | 51 | 84.00 | 2.70 | 0.00 | - | - | 10 |
| 9.20 | 0.00 | - | 3 | 107 | 85.00 | 2.04 | 0.00 | - | 5 | 320 |
| 9.77 | 0.00 | - | 2 | 32 | 86.00 | 2.28 | 0.00 | - | 10 | 261 |
| 8.15 | 0.00 | - | 1 | 21 | 87.00 | 1.67 | -0.28 | -14.36% | 1 | 140 |
| 9.70 | +1.15 | +13.45% | 1 | 202 | 88.00 | 2.07 | 0.00 | - | 76 | 230 |
| 9.15 | +0.90 | +10.91% | 3 | 64 | 89.00 | 2.25 | -0.27 | -10.71% | 31 | 64 |
| 8.30 | +2.40 | +40.68% | 1 | 275 | 90.00 | 2.56 | -0.89 | -25.80% | 4 | 115 |
| 7.73 | +0.78 | +11.22% | 1 | 6,148 | 91.00 | 2.88 | -0.34 | -10.56% | 1 | 75 |
| 6.54 | 0.00 | - | 1 | 236 | 92.00 | 3.25 | -1.31 | -28.73% | 1 | 59 |
| 5.60 | 0.00 | - | 1 | 6,201 | 93.00 | 3.65 | -0.75 | -17.05% | 1 | 20 |
| 6.00 | +0.50 | +9.09% | 1 | 164 | 94.00 | 4.05 | -0.62 | -13.28% | 2 | 5 |
| 5.45 | +0.68 | +14.26% | 4 | 229 | 95.00 | 4.59 | -0.21 | -4.38% | 7 | 60 |
| 4.42 | 0.00 | - | 6 | 261 | 96.00 | 8.00 | 0.00 | - | 2 | 9 |
| 3.65 | 0.00 | - | 1 | 186 | 97.00 | 8.30 | 0.00 | - | 1 | 3 |
| 4.10 | +0.65 | +18.84% | 1 | 241 | 98.00 | 9.02 | 0.00 | - | 1 | 141 |
| 2.70 | 0.00 | - | 1 | 92 | 99.00 | 9.77 | 0.00 | - | 1 | 0 |
| 3.42 | +0.36 | +11.76% | 6 | 417 | 100.00 | 7.46 | -0.76 | -9.25% | 2 | 43 |
| 2.07 | 0.00 | - | 16 | 271 | 101.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 6 | 204 | 102.00 | 12.68 | 0.00 | - | 4 | 4 |
| 1.59 | 0.00 | - | 1 | 205 | 103.00 | - | - | - | - | - |
| 1.99 | 0.00 | - | 101 | 276 | 104.00 | - | - | - | - | - |
| 2.06 | +0.75 | +57.25% | 90 | 275 | 105.00 | 11.32 | -2.88 | -20.28% | 90 | 143 |
| 1.65 | 0.00 | - | 1 | 100 | 106.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 5 | 712 | 107.00 | 18.74 | 0.00 | - | - | 10 |
| 1.02 | 0.00 | - | 3 | 710 | 108.00 | 16.92 | 0.00 | - | - | 10 |
| 1.05 | 0.00 | - | 1 | 6 | 109.00 | 18.49 | 0.00 | - | 10 | 0 |
| 1.29 | +0.20 | +18.35% | 208 | 1,989 | 110.00 | 18.95 | 0.00 | - | 1 | 1 |
| 0.72 | 0.00 | - | 107 | 150 | 111.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 5 | 7 | 112.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | - | 2 | 113.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 2 | 114.00 | - | - | - | - | - |
| 0.80 | +0.11 | +15.94% | 13 | 1,199 | 115.00 | 24.80 | 0.00 | - | 10 | 0 |
| 0.49 | 0.00 | - | 6 | 227 | 120.00 | 31.86 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.