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
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 26 | 34 |
| 13.60 | 0.00 | - | 10 | 11 | 80.00 | 0.01 | 0.00 | - | 17 | 46 |
| 10.08 | 0.00 | - | 30 | 45 | 82.00 | 0.01 | 0.00 | - | 5 | 154 |
| - | - | - | - | - | 83.00 | 0.02 | 0.00 | - | 75 | 107 |
| 8.60 | 0.00 | - | 26 | 52 | 84.00 | 0.02 | 0.00 | - | 150 | 300 |
| 8.75 | 0.00 | - | 6 | 25 | 85.00 | 0.02 | 0.00 | - | 20 | 328 |
| - | - | - | - | - | 85.50 | 0.04 | 0.00 | - | 5 | 115 |
| 8.10 | 0.00 | - | 5 | 24 | 86.00 | 0.04 | 0.00 | - | 20 | 173 |
| 7.60 | 0.00 | - | 12 | 17 | 86.50 | 0.03 | 0.00 | - | 51 | 1,152 |
| 6.70 | 0.00 | - | 5 | 36 | 87.00 | 0.04 | 0.00 | - | 6 | 300 |
| 6.15 | 0.00 | - | 17 | 37 | 87.50 | 0.04 | 0.00 | - | 123 | 234 |
| 3.28 | 0.00 | - | 1 | 94 | 88.00 | 0.04 | 0.00 | - | 116 | 1,284 |
| 6.22 | 0.00 | - | 34 | 109 | 88.50 | 0.05 | 0.00 | - | 7 | 697 |
| 5.45 | 0.00 | - | 500 | 422 | 89.00 | 0.07 | 0.00 | - | 30 | 1,991 |
| 5.00 | 0.00 | - | 8 | 68 | 89.50 | 0.07 | 0.00 | - | 3 | 1,161 |
| 4.15 | 0.00 | - | 3 | 212 | 90.00 | 0.10 | 0.00 | - | 53 | 1,346 |
| 4.10 | 0.00 | - | 9 | 78 | 90.50 | 0.14 | 0.00 | - | 2 | 134 |
| 3.72 | 0.00 | - | 35 | 690 | 91.00 | 0.17 | 0.00 | - | 18 | 771 |
| 3.15 | 0.00 | - | 41 | 197 | 91.50 | 0.22 | 0.00 | - | 15 | 802 |
| 2.75 | 0.00 | - | 49 | 10,271 | 92.00 | 0.27 | 0.00 | - | 62 | 1,596 |
| 2.35 | 0.00 | - | 43 | 844 | 92.50 | 0.39 | 0.00 | - | 24 | 642 |
| 2.08 | 0.00 | - | 430 | 1,377 | 93.00 | 0.51 | 0.00 | - | 180 | 1,744 |
| 1.71 | 0.00 | - | 92 | 982 | 93.50 | 0.77 | 0.00 | - | 77 | 504 |
| 1.41 | 0.00 | - | 142 | 2,637 | 94.00 | 0.87 | 0.00 | - | 102 | 222 |
| 1.13 | 0.00 | - | 269 | 11,306 | 94.50 | 1.13 | 0.00 | - | 11 | 263 |
| 0.92 | 0.00 | - | 606 | 6,057 | 95.00 | 1.40 | 0.00 | - | 64 | 356 |
| 0.72 | 0.00 | - | 147 | 277 | 95.50 | 1.85 | 0.00 | - | 12 | 20 |
| 0.56 | 0.00 | - | 151 | 5,395 | 96.00 | 3.10 | 0.00 | - | 4 | 254 |
| 0.41 | 0.00 | - | 299 | 2,160 | 96.50 | 3.20 | 0.00 | - | 1 | 4 |
| 0.34 | 0.00 | - | 52 | 1,165 | 97.00 | 3.77 | 0.00 | - | 11 | 52 |
| 0.26 | 0.00 | - | 13 | 153 | 97.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | 57 | 328 | 98.00 | 3.75 | 0.00 | - | - | 1 |
| 0.12 | 0.00 | - | 23 | 4,250 | 99.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 354 | 4,762 | 100.00 | 5.63 | 0.00 | - | 5 | 5 |
| 0.02 | 0.00 | - | 140 | 528 | 105.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 178 | 110.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 17 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 3 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.