iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 47.35 | 0.00 | - | 3 | 0 | 42.00 | - | - | - | - | - |
| 47.80 | 0.00 | - | 27 | 0 | 43.00 | 0.01 | 0.00 | - | - | 1 |
| 43.95 | 0.00 | - | - | 0 | 44.00 | - | - | - | - | - |
| 43.90 | 0.00 | - | 2 | 0 | 45.00 | - | - | - | - | - |
| 41.80 | 0.00 | - | - | 0 | 47.00 | 0.06 | 0.00 | - | 5 | 15 |
| 41.20 | 0.00 | - | 4 | 0 | 48.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 2 | 0 | 49.00 | - | - | - | - | - |
| 44.30 | 0.00 | - | 25 | 24 | 50.00 | 0.02 | 0.00 | - | 30 | 360 |
| - | - | - | - | - | 52.00 | 0.08 | 0.00 | - | - | 20 |
| 35.75 | 0.00 | - | - | 0 | 53.00 | 0.01 | 0.00 | - | 1 | 3 |
| 35.15 | 0.00 | - | 2 | 0 | 54.00 | 0.21 | 0.00 | - | 10 | 10 |
| 44.50 | 0.00 | - | 1 | 0 | 55.00 | 0.01 | 0.00 | - | 50 | 59 |
| 34.25 | 0.00 | - | 4 | 0 | 56.00 | 0.07 | 0.00 | - | 1 | 37 |
| 35.50 | 0.00 | - | - | 64 | 57.00 | 0.27 | 0.00 | - | - | 24 |
| 40.65 | 0.00 | - | - | 1 | 58.00 | 0.30 | 0.00 | - | - | 12 |
| 39.45 | 0.00 | - | - | 53 | 59.00 | 0.03 | 0.00 | - | 20 | 26 |
| 33.16 | 0.00 | - | 10 | 11 | 60.00 | 0.01 | 0.00 | - | 2 | 317 |
| 32.70 | 0.00 | - | 36 | 100 | 61.00 | 0.01 | 0.00 | - | 3 | 11 |
| 32.00 | 0.00 | - | 1 | 15 | 62.00 | 0.03 | 0.00 | - | 5 | 13 |
| 30.90 | 0.00 | - | 1 | 27 | 63.00 | 0.03 | 0.00 | - | 3 | 316 |
| 33.60 | 0.00 | - | - | 11 | 64.00 | 0.03 | 0.00 | - | 1 | 186 |
| 29.50 | 0.00 | - | 1 | 0 | 65.00 | 0.01 | 0.00 | - | 95 | 914 |
| 22.85 | 0.00 | - | 1 | 7 | 66.00 | 0.03 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 67.00 | 0.01 | 0.00 | - | 51 | 149 |
| 26.25 | 0.00 | - | 1 | 6 | 68.00 | 0.01 | 0.00 | - | 4 | 17 |
| 20.75 | 0.00 | - | 6 | 30 | 69.00 | 0.03 | 0.00 | - | 2 | 74 |
| 23.90 | 0.00 | - | 1 | 17 | 70.00 | 0.01 | 0.00 | - | 91 | 2,592 |
| 23.25 | 0.00 | - | 16 | 41 | 71.00 | 0.01 | 0.00 | - | 148 | 193 |
| 18.35 | 0.00 | - | 1 | 0 | 72.00 | 0.03 | 0.00 | - | 2 | 234 |
| 16.05 | 0.00 | - | 23 | 0 | 73.00 | 0.01 | 0.00 | - | 2 | 244 |
| 20.35 | 0.00 | - | 8 | 26 | 74.00 | 0.05 | 0.00 | - | 1 | 1,363 |
| 18.95 | 0.00 | - | 6 | 18 | 75.00 | 0.01 | 0.00 | - | 70 | 5,801 |
| 17.34 | 0.00 | - | 1 | 0 | 76.00 | 0.01 | 0.00 | - | 120 | 302 |
| 13.55 | 0.00 | - | 1 | 0 | 77.00 | 0.01 | 0.00 | - | 1 | 448 |
| 12.55 | 0.00 | - | 67 | 2 | 78.00 | 0.01 | 0.00 | - | 1 | 1,223 |
| 13.40 | 0.00 | - | 1 | 1 | 79.00 | 0.01 | 0.00 | - | 1 | 5,467 |
| 13.92 | 0.00 | - | 15 | 221 | 80.00 | 0.01 | 0.00 | - | 4 | 18,627 |
| 12.40 | 0.00 | - | 5 | 12 | 81.00 | 0.01 | 0.00 | - | 5 | 2,258 |
| 12.38 | 0.00 | - | 3 | 48 | 82.00 | 0.01 | 0.00 | - | 3 | 6,213 |
| 10.96 | 0.00 | - | 2 | 213 | 83.00 | 0.01 | 0.00 | - | 2 | 12,749 |
| 8.90 | 0.00 | - | 44 | 260 | 84.00 | 0.01 | 0.00 | - | 3 | 2,749 |
| 9.25 | 0.00 | - | 6 | 14,229 | 85.00 | 0.01 | 0.00 | - | 1 | 55,665 |
| 8.38 | 0.00 | - | 14 | 3,017 | 86.00 | 0.01 | 0.00 | - | 10 | 19,463 |
| 3.20 | 0.00 | - | 3 | 3 | 86.50 | 0.01 | 0.00 | - | 10 | 144 |
| 7.40 | 0.00 | - | 53 | 578 | 87.00 | 0.01 | 0.00 | - | 24 | 27,250 |
| 5.53 | 0.00 | - | 4 | 137 | 87.50 | 0.01 | 0.00 | - | 1,002 | 1,478 |
| 6.65 | 0.00 | - | 122 | 10,865 | 88.00 | 0.01 | 0.00 | - | 50 | 32,405 |
| 5.95 | 0.00 | - | 2 | 396 | 88.50 | 0.01 | 0.00 | - | 8 | 4,872 |
| 5.40 | 0.00 | - | 124 | 41,083 | 89.00 | 0.01 | 0.00 | - | 139 | 60,092 |
| 4.88 | 0.00 | - | 53 | 655 | 89.50 | 0.01 | 0.00 | - | 8 | 3,369 |
| 4.65 | 0.00 | - | 407 | 35,396 | 90.00 | 0.01 | 0.00 | - | 744 | 52,741 |
| 4.05 | 0.00 | - | 27 | 10,006 | 90.50 | 0.01 | 0.00 | - | 25 | 5,606 |
| 3.61 | 0.00 | - | 297 | 19,303 | 91.00 | 0.01 | 0.00 | - | 637 | 15,386 |
| 3.10 | 0.00 | - | 442 | 15,878 | 91.50 | 0.02 | 0.00 | - | 73 | 9,087 |
| 2.67 | 0.00 | - | 805 | 25,407 | 92.00 | 0.02 | 0.00 | - | 4,094 | 18,498 |
| 2.18 | 0.00 | - | 186 | 3,128 | 92.50 | 0.03 | 0.00 | - | 870 | 2,986 |
| 1.66 | 0.00 | - | 1,318 | 30,116 | 93.00 | 0.06 | 0.00 | - | 5,014 | 11,547 |
| 1.21 | 0.00 | - | 1,667 | 9,108 | 93.50 | 0.09 | 0.00 | - | 2,313 | 6,382 |
| 0.84 | 0.00 | - | 6,258 | 29,584 | 94.00 | 0.20 | 0.00 | - | 3,472 | 18,562 |
| 0.52 | 0.00 | - | 2,809 | 4,841 | 94.50 | 0.38 | 0.00 | - | 630 | 3,901 |
| 0.29 | 0.00 | - | 6,790 | 41,740 | 95.00 | 0.67 | 0.00 | - | 741 | 2,010 |
| 0.15 | 0.00 | - | 1,334 | 12,985 | 95.50 | 1.24 | 0.00 | - | 7 | 18 |
| 0.07 | 0.00 | - | 5,429 | 38,442 | 96.00 | 1.62 | 0.00 | - | 17 | 341 |
| 0.03 | 0.00 | - | 139 | 4,485 | 96.50 | 4.90 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 330 | 26,657 | 97.00 | 2.50 | 0.00 | - | 36 | 1,933 |
| 0.01 | 0.00 | - | 461 | 911 | 97.50 | 3.05 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 234 | 23,405 | 98.00 | 4.58 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 142 | 9,542 | 99.00 | 5.15 | 0.00 | - | 2 | 3 |
| 0.01 | 0.00 | - | 81 | 19,926 | 100.00 | 5.65 | 0.00 | - | 1 | 3 |
| 0.01 | 0.00 | - | 20 | 3,307 | 101.00 | 9.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 9,162 | 102.00 | 8.14 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 161 | 1,852 | 103.00 | 9.30 | 0.00 | - | 11 | 37 |
| 0.01 | 0.00 | - | 3 | 7,639 | 104.00 | 13.00 | 0.00 | - | 1 | 3 |
| 0.01 | 0.00 | - | 2 | 9,216 | 105.00 | 16.25 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 65 | 663 | 106.00 | 15.95 | 0.00 | - | 63 | 0 |
| 0.01 | 0.00 | - | 3 | 1,372 | 107.00 | 14.33 | 0.00 | - | 1 | 5 |
| 0.01 | 0.00 | - | 2 | 23,951 | 108.00 | 15.35 | 0.00 | - | 17 | 10 |
| 0.01 | 0.00 | - | 1 | 5,385 | 109.00 | 15.75 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 3 | 18,953 | 110.00 | 16.15 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 553 | 111.00 | 19.55 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 645 | 112.00 | 23.25 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 142 | 113.00 | 23.70 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 60 | 167 | 114.00 | 20.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 7,941 | 115.00 | 25.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 32 | 376 | 116.00 | 21.76 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 20 | 1,853 | 117.00 | 23.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 216 | 118.00 | 21.97 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 290 | 119.00 | 24.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 23 | 2,882 | 120.00 | 27.10 | 0.00 | - | 194 | 0 |
| 0.01 | 0.00 | - | 23 | 172 | 121.00 | 30.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 960 | 1,225 | 122.00 | 23.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 24 | 182 | 123.00 | 23.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 97 | 124.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,081 | 18,209 | 125.00 | 25.45 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 18 | 48 | 126.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 29 | 127.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 9 | 128.00 | 28.85 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 20 | 81 | 129.00 | 26.70 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 50 | 1,676 | 130.00 | 36.76 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1,000 | 1,000 | 131.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 32 | 132.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 19 | 133.00 | 43.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 161 | 168 | 134.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 238 | 135.00 | 35.85 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | - | 2 | 136.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 137.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 4 | 2 | 138.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 11 | 139.00 | 49.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 3,023 | 140.00 | 48.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 690 | 888 | 141.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 271 | 142.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 1 | 143.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 6 | 144.00 | 54.78 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 235 | 145.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 80 | 146.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 5 | 147.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 51 | 148.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 69 | 149.00 | 55.75 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 48 | 123 | 150.00 | 56.20 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 30 | 1 | 151.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 29 | 152.00 | 52.95 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | - | 100 | 153.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 4,988 | 154.00 | 57.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.