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
16 May 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.27 | 0.00 | - | 1 | 0 | 47.00 | 0.05 | 0.00 | - | 3 | 3 |
| 37.25 | 0.00 | - | 1 | 1 | 54.00 | - | - | - | - | - |
| 39.65 | 0.00 | - | - | 66 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 60.00 | 0.08 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 62.00 | 0.11 | 0.00 | - | - | 10 |
| - | - | - | - | - | 63.00 | 0.17 | 0.00 | - | - | 6 |
| - | - | - | - | - | 65.00 | 0.18 | 0.00 | - | - | 3 |
| 25.05 | 0.00 | - | 50 | 673 | 70.00 | 0.41 | 0.00 | - | 422 | 822 |
| - | - | - | - | - | 71.00 | 0.36 | 0.00 | - | - | 3 |
| - | - | - | - | - | 72.00 | 0.33 | 0.00 | - | - | 4 |
| 19.40 | 0.00 | - | - | 23 | 73.00 | - | - | - | - | - |
| 18.15 | 0.00 | - | 10 | 28 | 74.00 | 0.54 | 0.00 | - | 5 | 5 |
| 20.00 | 0.00 | - | 2 | 29 | 75.00 | 0.38 | 0.00 | - | 10 | 249 |
| 19.50 | 0.00 | - | 1 | 1 | 76.00 | 0.47 | -0.19 | -28.79% | 1 | 84 |
| 15.65 | 0.00 | - | - | 1 | 77.00 | 0.76 | 0.00 | - | 21 | 22 |
| 16.80 | 0.00 | - | - | 7 | 78.00 | 0.66 | 0.00 | - | 2 | 102 |
| 16.35 | 0.00 | - | 1 | 9 | 79.00 | 0.77 | 0.00 | - | 1 | 9 |
| 15.38 | -0.17 | -1.09% | 5 | 420 | 80.00 | 0.75 | 0.00 | - | 1 | 252 |
| 14.40 | 0.00 | - | 2 | 3 | 81.00 | 0.94 | 0.00 | - | 1 | 23 |
| 13.61 | 0.00 | - | 1 | 13 | 82.00 | 1.09 | 0.00 | - | 1 | 129 |
| 12.50 | 0.00 | - | 1 | 6 | 83.00 | 1.61 | 0.00 | - | 1 | 150 |
| 11.92 | 0.00 | - | 30 | 36 | 84.00 | 1.34 | 0.00 | - | 50 | 176 |
| 11.57 | 0.00 | - | 3 | 398 | 85.00 | 1.64 | +0.01 | +0.61% | 1 | 1,283 |
| 11.19 | 0.00 | - | 1 | 13 | 86.00 | 1.79 | 0.00 | - | 25 | 914 |
| 9.42 | 0.00 | - | 4 | 15 | 87.00 | 2.20 | 0.00 | - | 1 | 442 |
| 9.80 | 0.00 | - | 1 | 52 | 88.00 | 2.38 | 0.00 | - | 2 | 355 |
| 8.50 | 0.00 | - | 7 | 52 | 89.00 | 4.00 | 0.00 | - | 12 | 14 |
| 8.15 | +0.20 | +2.52% | 21 | 8,443 | 90.00 | 3.10 | 0.00 | - | 45 | 8,492 |
| 7.70 | 0.00 | - | 1 | 773 | 91.00 | 3.50 | 0.00 | - | 10 | 815 |
| 6.75 | 0.00 | - | 2 | 102 | 92.00 | 3.83 | 0.00 | - | 1 | 83 |
| 6.43 | -0.07 | -1.08% | 3 | 108 | 93.00 | 4.30 | 0.00 | - | 4 | 1,242 |
| 6.05 | 0.00 | - | 7 | 130 | 94.00 | 4.45 | 0.00 | - | 2 | 15 |
| 5.77 | +0.22 | +3.96% | 1 | 927 | 95.00 | 5.30 | +0.10 | +1.92% | 5 | 42 |
| 4.88 | -0.12 | -2.40% | 15 | 82 | 96.00 | 6.00 | 0.00 | - | 1 | 705 |
| 4.80 | +0.15 | +3.23% | 1 | 234 | 97.00 | 6.28 | 0.00 | - | 5 | 5 |
| 4.25 | 0.00 | - | 1 | 197 | 98.00 | 7.10 | 0.00 | - | - | 6 |
| 4.00 | +0.10 | +2.56% | 2 | 155 | 99.00 | 9.10 | 0.00 | - | 5 | 5 |
| 3.35 | -0.30 | -8.22% | 61 | 1,329 | 100.00 | 8.55 | 0.00 | - | 2 | 13 |
| 3.00 | 0.00 | - | 1 | 102 | 101.00 | 8.50 | 0.00 | - | 72 | 45 |
| 3.08 | 0.00 | - | 5 | 452 | 102.00 | 9.10 | 0.00 | - | 3 | 33 |
| 2.52 | 0.00 | - | 2 | 99 | 103.00 | - | - | - | - | - |
| 2.56 | 0.00 | - | 10 | 145 | 104.00 | - | - | - | - | - |
| 2.19 | -0.01 | -0.45% | 30 | 406 | 105.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 7 | 48 | 106.00 | - | - | - | - | - |
| 1.81 | 0.00 | - | 8 | 12 | 107.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 100 | 281 | 108.00 | 14.00 | 0.00 | - | - | 3 |
| 1.60 | 0.00 | - | 1 | 2 | 109.00 | - | - | - | - | - |
| 1.45 | -0.02 | -1.36% | 16 | 1,919 | 110.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 100 | 196 | 111.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 7 | 97 | 112.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | - | 2 | 113.00 | - | - | - | - | - |
| 0.98 | +0.98 | - | - | 2 | 114.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 16 | 285 | 115.00 | 23.34 | 0.00 | - | - | 1 |
| 0.79 | 0.00 | - | 3 | 1 | 116.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 2 | 2 | 117.00 | - | - | - | - | - |
| 0.75 | +0.75 | - | - | 1 | 118.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 5 | 41 | 119.00 | - | - | - | - | - |
| 0.60 | -0.07 | -10.45% | 35 | 1,017 | 120.00 | 26.70 | 0.00 | - | 2 | 4 |
| 0.68 | 0.00 | - | - | 25 | 121.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 200 | 200 | 124.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 25 | 107 | 125.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 4 | 126.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 4 | 4 | 127.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | - | 1 | 128.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 239 | 130.00 | 41.20 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | - | 1 | 133.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | - | 1 | 135.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 10 | 244 | 138.00 | 46.25 | 0.00 | - | 1 | 0 |
| 0.25 | +0.25 | - | 1 | - | 140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.