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
17 April 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.06 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 50.00 | 0.03 | 0.00 | - | 1 | 1 |
| 38.50 | 0.00 | - | 14 | 16 | 55.00 | - | - | - | - | - |
| 30.35 | 0.00 | - | 2 | 0 | 60.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | 1 | 32 | 65.00 | - | - | - | - | - |
| 23.80 | 0.00 | - | - | 1 | 67.00 | - | - | - | - | - |
| - | - | - | - | - | 69.00 | 0.29 | 0.00 | - | - | 10 |
| 21.70 | 0.00 | - | 1 | 49 | 70.00 | 0.24 | 0.00 | - | 5 | 17 |
| 19.40 | 0.00 | - | 1 | 1 | 71.00 | 0.52 | 0.00 | - | - | 1 |
| 19.90 | 0.00 | - | 3 | 2 | 72.00 | - | - | - | - | - |
| 16.10 | 0.00 | - | - | 4 | 74.00 | 0.46 | 0.00 | - | 1 | 0 |
| 18.65 | 0.00 | - | 1 | 17 | 75.00 | 0.51 | 0.00 | - | 20 | 32 |
| 15.80 | 0.00 | - | 5 | 5 | 76.00 | 0.58 | 0.00 | - | 1 | 1 |
| 14.20 | 0.00 | - | 10 | 65 | 77.00 | 1.12 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 78.00 | 0.61 | 0.00 | - | 1 | 26 |
| 11.90 | 0.00 | - | - | 4 | 79.00 | 0.74 | 0.00 | - | 1 | 10 |
| 15.45 | 0.00 | - | 25 | 94 | 80.00 | 0.75 | 0.00 | - | 14 | 3,262 |
| 12.30 | 0.00 | - | 1 | 3 | 81.00 | 0.90 | 0.00 | - | 1 | 3 |
| 11.99 | 0.00 | - | 1 | 13 | 82.00 | 1.01 | 0.00 | - | 4 | 15 |
| 12.94 | 0.00 | - | 2 | 4 | 83.00 | 1.05 | -0.45 | -30.00% | 2 | 140 |
| 9.88 | 0.00 | - | 1 | 12 | 84.00 | 1.94 | 0.00 | - | 20 | 85 |
| 11.03 | 0.00 | - | 2 | 26 | 85.00 | 2.19 | 0.00 | - | 15 | 225 |
| 10.20 | 0.00 | - | 1 | 14 | 86.00 | 1.87 | 0.00 | - | 22 | 307 |
| 9.09 | 0.00 | - | 10 | 68 | 87.00 | 1.96 | 0.00 | - | 26 | 333 |
| 7.90 | 0.00 | - | 1 | 454 | 88.00 | 2.09 | -0.14 | -6.28% | 2 | 249 |
| 8.45 | 0.00 | - | 5 | 190 | 89.00 | 2.79 | 0.00 | - | 20 | 99 |
| 8.40 | +0.95 | +12.75% | 10 | 197 | 90.00 | 2.87 | 0.00 | - | 20 | 217 |
| 7.80 | +1.28 | +19.63% | 2 | 249 | 91.00 | 3.30 | 0.00 | - | 11 | 84 |
| 7.20 | +0.65 | +9.92% | 10 | 581 | 92.00 | 3.45 | -1.17 | -25.32% | 6 | 71 |
| 6.50 | +0.37 | +6.04% | 2 | 197 | 93.00 | 4.35 | 0.00 | - | 12 | 17 |
| 5.75 | 0.00 | - | 29 | 360 | 94.00 | 4.32 | -0.39 | -8.28% | 1 | 4 |
| 5.70 | +0.62 | +12.20% | 32 | 740 | 95.00 | 4.80 | -1.31 | -21.44% | 2 | 39 |
| 5.10 | +0.71 | +16.17% | 4 | 343 | 96.00 | 7.65 | 0.00 | - | - | 1,102 |
| 4.15 | 0.00 | - | 3 | 295 | 97.00 | 10.05 | 0.00 | - | - | 1 |
| 4.31 | +0.81 | +23.14% | 21 | 15,106 | 98.00 | 9.10 | 0.00 | - | 1 | 2 |
| 3.40 | 0.00 | - | 2 | 221 | 99.00 | 11.15 | 0.00 | - | - | 2 |
| 3.60 | +0.30 | +9.09% | 15 | 2,907 | 100.00 | 9.50 | 0.00 | - | 1 | 80 |
| 2.26 | +0.27 | +13.57% | 191 | 1,061 | 105.00 | 12.43 | 0.00 | - | 6 | 25 |
| 1.38 | +0.14 | +11.29% | 30 | 859 | 110.00 | 16.98 | 0.00 | - | 6 | 6 |
| 0.77 | 0.00 | - | 25 | 359 | 114.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 5 | 341 | 115.00 | 23.60 | 0.00 | - | 1 | 0 |
| 0.72 | 0.00 | - | 1 | 4 | 116.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 100 | 92 | 117.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 30 | 30 | 118.00 | - | - | - | - | - |
| 0.63 | +0.08 | +14.55% | 1 | 15,244 | 120.00 | 28.16 | 0.00 | - | 10 | 0 |
| 0.41 | 0.00 | - | 5 | 127 | 125.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | - | 4 | 127.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 132 | 130.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 5 | 5 | 131.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 3 | 299 | 133.00 | 43.07 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 1 | 134.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 2 | 136.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 137.00 | - | - | - | - | - |
| 0.27 | +0.03 | +12.50% | 4 | 19 | 138.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.