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 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.47 | 0.00 | - | 14 | 146 | 45.00 | 0.05 | -0.05 | -50.00% | 522 | 1,092 |
| 43.40 | 0.00 | - | 5 | 1,115 | 50.00 | 0.14 | 0.00 | - | 1 | 403 |
| 39.60 | +0.89 | +2.30% | 30 | 280 | 55.00 | 0.28 | 0.00 | - | 2 | 144 |
| 34.65 | +1.19 | +3.56% | 3 | 741 | 60.00 | 0.30 | 0.00 | - | 20 | 303 |
| 30.18 | +3.58 | +13.46% | 9 | 167 | 65.00 | 0.42 | -0.02 | -4.55% | 60 | 424 |
| 25.60 | +1.15 | +4.70% | 168 | 1,593 | 70.00 | 0.60 | 0.00 | - | 20 | 516 |
| 23.75 | 0.00 | - | 16 | 26 | 71.00 | 0.82 | 0.00 | - | 8 | 184 |
| 23.65 | +1.10 | +4.88% | 1 | 35 | 72.00 | 1.00 | 0.00 | - | 10 | 134 |
| 21.80 | 0.00 | - | 30 | 9 | 73.00 | 0.95 | 0.00 | - | 1 | 150 |
| 19.24 | 0.00 | - | 110 | 177 | 74.00 | 1.00 | -0.15 | -13.04% | 1 | 152 |
| 21.43 | +0.78 | +3.78% | 7 | 690 | 75.00 | 1.15 | 0.00 | - | 2 | 750 |
| 19.00 | 0.00 | - | 5 | 277 | 76.00 | 1.44 | 0.00 | - | 537 | 572 |
| 18.80 | 0.00 | - | 35 | 80 | 77.00 | 1.35 | 0.00 | - | 1 | 183 |
| 18.90 | +1.90 | +11.18% | 5 | 89 | 78.00 | 1.66 | 0.00 | - | 1 | 70 |
| 15.50 | 0.00 | - | 1 | 39 | 79.00 | 1.96 | 0.00 | - | 500 | 573 |
| 17.42 | +0.62 | +3.69% | 188 | 4,667 | 80.00 | 1.74 | -0.16 | -8.42% | 14 | 1,696 |
| 15.80 | 0.00 | - | 1 | 36 | 81.00 | 2.16 | 0.00 | - | 1 | 169 |
| 15.92 | +1.01 | +6.77% | 1 | 127 | 82.00 | 2.16 | 0.00 | - | 7 | 647 |
| 15.15 | +0.79 | +5.50% | 1 | 222 | 83.00 | 2.48 | 0.00 | - | 1 | 330 |
| 14.60 | +1.50 | +11.45% | 2 | 675 | 84.00 | 2.60 | -0.70 | -21.21% | 1 | 427 |
| 13.80 | +0.60 | +4.55% | 34 | 3,900 | 85.00 | 2.80 | -0.09 | -3.11% | 11 | 6,208 |
| 12.50 | 0.00 | - | 1 | 117 | 86.00 | 3.37 | 0.00 | - | 2 | 260 |
| 11.68 | 0.00 | - | 1 | 369 | 87.00 | 3.40 | -0.15 | -4.23% | 28 | 998 |
| 11.10 | 0.00 | - | 27 | 952 | 88.00 | 2.90 | -1.05 | -26.58% | 35 | 1,005 |
| 11.35 | +0.55 | +5.09% | 7 | 1,564 | 89.00 | 4.20 | 0.00 | - | 2 | 4,635 |
| 10.92 | +0.57 | +5.51% | 180 | 19,671 | 90.00 | 4.40 | -0.10 | -2.22% | 3 | 7,702 |
| 10.05 | +0.71 | +7.60% | 109 | 1,542 | 91.00 | 5.10 | 0.00 | - | 23 | 1,603 |
| 9.60 | +0.60 | +6.67% | 17 | 1,335 | 92.00 | 5.20 | +0.44 | +9.24% | 28 | 1,267 |
| 9.30 | +0.69 | +8.01% | 5 | 785 | 93.00 | 5.70 | -0.25 | -4.20% | 6 | 1,691 |
| 8.70 | +0.87 | +11.11% | 124 | 692 | 94.00 | 5.90 | -0.59 | -9.09% | 35 | 1,268 |
| 8.30 | +0.40 | +5.06% | 191 | 13,547 | 95.00 | 6.55 | -0.30 | -4.38% | 6 | 4,849 |
| 7.63 | +0.36 | +4.95% | 984 | 687 | 96.00 | 8.19 | 0.00 | - | 4 | 401 |
| 7.25 | +0.25 | +3.57% | 1,006 | 479 | 97.00 | 7.35 | -0.75 | -9.26% | 2 | 113 |
| 6.85 | +0.45 | +7.03% | 1,004 | 741 | 98.00 | 8.80 | 0.00 | - | 1 | 380 |
| 5.90 | 0.00 | - | 1 | 295 | 99.00 | 10.42 | 0.00 | - | 1 | 244 |
| 6.05 | +0.20 | +3.42% | 471 | 14,949 | 100.00 | 9.36 | -0.64 | -6.40% | 6 | 1,520 |
| 5.40 | 0.00 | - | 71 | 1,675 | 101.00 | 13.65 | 0.00 | - | 1 | 50 |
| 5.40 | +0.30 | +5.88% | 1 | 209 | 102.00 | 12.95 | 0.00 | - | 10 | 53 |
| 5.25 | +0.85 | +19.32% | 128 | 2,839 | 103.00 | 10.95 | -3.02 | -21.62% | 1 | 120 |
| 3.90 | 0.00 | - | 1 | 2,600 | 104.00 | 13.69 | 0.00 | - | 99 | 149 |
| 4.55 | +0.18 | +4.12% | 19 | 7,478 | 105.00 | 12.32 | -1.03 | -7.72% | 40 | 722 |
| 4.10 | 0.00 | - | 9 | 1,775 | 106.00 | 13.13 | -2.75 | -17.32% | 30 | 391 |
| 3.45 | +0.20 | +6.15% | 113 | 10,489 | 110.00 | 16.25 | -0.51 | -3.04% | 125 | 1,600 |
| 2.54 | +0.18 | +7.63% | 15 | 4,570 | 115.00 | 20.90 | -1.85 | -8.13% | 50 | 154 |
| 1.98 | +0.01 | +0.51% | 1,302 | 11,960 | 120.00 | 25.35 | -3.49 | -12.10% | 3 | 15 |
| 1.57 | -0.03 | -1.87% | 30 | 3,620 | 125.00 | 31.88 | 0.00 | - | 14 | 30 |
| 1.32 | +0.07 | +5.60% | 218 | 10,482 | 130.00 | 35.25 | -1.49 | -4.06% | 1 | 10 |
| 0.98 | +0.04 | +4.26% | 21 | 2,717 | 135.00 | 41.89 | 0.00 | - | 10 | 0 |
| 0.76 | +0.01 | +1.33% | 23 | 20,811 | 140.00 | 45.25 | 0.00 | - | 4 | 0 |
| 0.60 | -0.11 | -15.49% | 4 | 5,207 | 145.00 | 50.25 | 0.00 | - | 4 | 0 |
| 0.64 | +0.02 | +3.23% | 229 | 5,893 | 150.00 | 56.18 | 0.00 | - | 1 | 3 |
© 2024 Yahoo. All rights reserved.