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 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.75 | 0.00 | - | 2 | 18 | 60.00 | 0.01 | 0.00 | - | 1 | 3 |
| 32.30 | 0.00 | - | 1 | 53 | 65.00 | 0.01 | 0.00 | - | 95 | 216 |
| 23.23 | 0.00 | - | 2 | 1,038 | 70.00 | 0.01 | 0.00 | - | 10 | 126 |
| 18.40 | 0.00 | - | 1 | 54 | 75.00 | 0.01 | 0.00 | - | 6 | 673 |
| 14.59 | 0.00 | - | 1 | 158 | 80.00 | 0.01 | 0.00 | - | 2 | 3,894 |
| 10.85 | 0.00 | - | 170 | 171 | 81.00 | 0.02 | 0.00 | - | 151 | 170 |
| 9.26 | 0.00 | - | 1 | 5 | 82.00 | 0.01 | 0.00 | - | 10 | 333 |
| 8.10 | 0.00 | - | 5 | 26 | 83.00 | 0.02 | 0.00 | - | 30 | 323 |
| 6.55 | 0.00 | - | 5 | 5 | 84.00 | 0.01 | 0.00 | - | 30 | 2,494 |
| 8.95 | 0.00 | - | 3 | 536 | 85.00 | 0.01 | 0.00 | - | 25 | 11,897 |
| 8.41 | 0.00 | - | 3 | 270 | 86.00 | 0.01 | 0.00 | - | 161 | 6,708 |
| 7.44 | 0.00 | - | 6 | 454 | 87.00 | 0.02 | 0.00 | - | 26 | 1,937 |
| 6.50 | 0.00 | - | 1 | 5,629 | 88.00 | 0.02 | 0.00 | - | 184 | 9,991 |
| 5.45 | 0.00 | - | 2,105 | 7,696 | 89.00 | 0.03 | 0.00 | - | 33 | 5,026 |
| 4.69 | 0.00 | - | 220 | 13,714 | 90.00 | 0.04 | 0.00 | - | 429 | 5,603 |
| 3.55 | 0.00 | - | 133 | 2,792 | 91.00 | 0.07 | 0.00 | - | 51 | 9,856 |
| 2.84 | 0.00 | - | 120 | 2,882 | 92.00 | 0.11 | 0.00 | - | 281 | 3,518 |
| 1.95 | 0.00 | - | 796 | 20,706 | 93.00 | 0.22 | 0.00 | - | 13,789 | 9,641 |
| 1.20 | 0.00 | - | 2,053 | 15,858 | 94.00 | 0.48 | 0.00 | - | 1,030 | 16,412 |
| 0.67 | 0.00 | - | 1,665 | 45,153 | 95.00 | 0.95 | 0.00 | - | 881 | 17,433 |
| 0.34 | 0.00 | - | 1,071 | 8,651 | 96.00 | 1.66 | 0.00 | - | 7 | 487 |
| 0.17 | 0.00 | - | 6,524 | 26,485 | 97.00 | 2.56 | 0.00 | - | 55 | 62 |
| 0.08 | 0.00 | - | 2,212 | 1,675 | 98.00 | 4.64 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 57 | 1,702 | 99.00 | 5.65 | 0.00 | - | 2 | 22 |
| 0.03 | 0.00 | - | 735 | 7,460 | 100.00 | 6.52 | 0.00 | - | 36 | 3 |
| 0.03 | 0.00 | - | 20 | 1,255 | 101.00 | 7.87 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 1 | 326 | 102.00 | 14.50 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 38 | 435 | 103.00 | 10.73 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 5 | 789 | 104.00 | 10.19 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 3 | 1,481 | 105.00 | 16.28 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 377 | 618 | 106.00 | 17.65 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 120 | 190 | 107.00 | 18.65 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 269 | 108.00 | 17.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 235 | 599 | 109.00 | 17.98 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 208 | 3,054 | 110.00 | 19.78 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 41 | 153 | 111.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 16,963 | 112.00 | 17.65 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 28 | 113.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 84 | 114.00 | 24.70 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 5 | 515 | 115.00 | 20.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 59 | 116.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 259 | 117.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 1,228 | 118.00 | 25.45 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 1,051 | 120.00 | 30.21 | 0.00 | - | 171 | 0 |
| 0.01 | 0.00 | - | 1 | 990 | 125.00 | 26.91 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 100 | 1,455 | 130.00 | 28.10 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.