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 |
| 39.50 | 0.00 | - | 1 | 0 | 55.00 | - | - | - | - | - |
| 30.35 | 0.00 | - | 2 | 0 | 60.00 | - | - | - | - | - |
| 29.25 | 0.00 | - | 19 | 0 | 65.00 | - | - | - | - | - |
| 23.80 | 0.00 | - | - | 1 | 67.00 | - | - | - | - | - |
| - | - | - | - | - | 69.00 | 0.18 | 0.00 | - | 5 | 0 |
| 23.75 | 0.00 | - | 10 | 0 | 70.00 | 0.24 | 0.00 | - | 5 | 0 |
| 19.40 | 0.00 | - | 1 | 0 | 71.00 | 0.20 | 0.00 | - | 1 | 0 |
| 19.90 | 0.00 | - | 3 | 0 | 72.00 | - | - | - | - | - |
| 16.10 | 0.00 | - | - | 0 | 74.00 | 0.46 | 0.00 | - | 1 | 0 |
| 18.65 | 0.00 | - | 1 | 0 | 75.00 | 0.51 | 0.00 | - | 20 | 0 |
| 15.80 | 0.00 | - | 5 | 5 | 76.00 | 0.58 | 0.00 | - | 1 | 0 |
| 14.20 | 0.00 | - | 10 | 0 | 77.00 | 1.12 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 78.00 | 0.61 | 0.00 | - | 1 | 0 |
| 11.90 | 0.00 | - | - | 0 | 79.00 | 0.74 | 0.00 | - | 1 | 0 |
| 14.75 | 0.00 | - | 7 | 0 | 80.00 | 0.75 | 0.00 | - | 13 | 0 |
| 12.30 | 0.00 | - | 1 | 3 | 81.00 | 0.90 | 0.00 | - | 1 | 0 |
| 13.50 | 0.00 | - | 529 | 0 | 82.00 | 1.05 | 0.00 | - | 1 | 0 |
| 12.94 | 0.00 | - | 2 | 0 | 83.00 | 1.03 | 0.00 | - | 15 | 0 |
| 11.40 | 0.00 | - | 1 | 0 | 84.00 | 1.38 | 0.00 | - | 1 | 0 |
| 11.03 | 0.00 | - | 2 | 0 | 85.00 | 1.51 | 0.00 | - | 5 | 0 |
| 10.20 | 0.00 | - | 1 | 0 | 86.00 | 1.60 | 0.00 | - | 10 | 0 |
| 9.09 | 0.00 | - | 10 | 0 | 87.00 | 2.11 | 0.00 | - | 1 | 0 |
| 9.12 | 0.00 | - | 6 | 0 | 88.00 | 2.39 | 0.00 | - | 2 | 0 |
| 8.45 | 0.00 | - | 5 | 0 | 89.00 | 2.45 | 0.00 | - | 10 | 0 |
| 7.30 | 0.00 | - | 36 | 0 | 90.00 | 3.09 | 0.00 | - | 72 | 0 |
| 7.17 | 0.00 | - | 4 | 0 | 91.00 | 3.35 | 0.00 | - | 5 | 0 |
| 6.67 | 0.00 | - | 4 | 0 | 92.00 | 3.41 | 0.00 | - | 10 | 0 |
| 5.25 | 0.00 | - | 2 | 0 | 93.00 | 4.32 | 0.00 | - | 2 | 0 |
| 5.23 | 0.00 | - | 19 | 0 | 94.00 | 4.55 | 0.00 | - | 4 | 0 |
| 4.75 | 0.00 | - | 16 | 0 | 95.00 | 4.84 | 0.00 | - | 70 | 0 |
| 4.40 | 0.00 | - | 2 | 0 | 96.00 | 7.65 | 0.00 | - | - | 1,102 |
| 4.01 | 0.00 | - | 12 | 0 | 97.00 | 10.05 | 0.00 | - | - | 1 |
| 4.14 | 0.00 | - | 20 | 0 | 98.00 | 9.10 | 0.00 | - | 1 | 2 |
| 3.30 | 0.00 | - | 5 | 0 | 99.00 | 11.15 | 0.00 | - | - | 2 |
| 2.99 | 0.00 | - | 13 | 0 | 100.00 | 8.00 | 0.00 | - | 1 | 0 |
| 1.80 | 0.00 | - | 10 | 0 | 105.00 | 11.55 | 0.00 | - | 2 | 0 |
| 1.20 | 0.00 | - | 3 | 0 | 110.00 | 16.98 | 0.00 | - | 6 | 0 |
| 0.77 | 0.00 | - | 25 | 0 | 114.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 60 | 0 | 115.00 | 23.60 | 0.00 | - | 1 | 0 |
| 0.72 | 0.00 | - | 1 | 0 | 116.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 100 | 0 | 117.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 30 | 30 | 118.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 0 | 120.00 | 28.16 | 0.00 | - | 10 | 0 |
| 0.41 | 0.00 | - | 5 | 0 | 125.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | - | 4 | 127.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 0 | 130.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 5 | 0 | 131.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 3 | 0 | 133.00 | 43.07 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 134.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 0 | 136.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 0 | 137.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 4 | 0 | 138.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.