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 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.35 | 0.00 | - | - | 0 | 42.00 | - | - | - | - | - |
| 44.40 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.02 | 0.00 | - | 15 | 0 |
| 41.00 | 0.00 | - | - | 0 | 48.00 | 0.12 | 0.00 | - | 1 | 1 |
| 41.70 | 0.00 | - | 6 | 9 | 50.00 | 0.18 | 0.00 | - | 20 | 20 |
| 37.75 | 0.00 | - | 6 | 0 | 51.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | - | 0 | 52.00 | - | - | - | - | - |
| 40.55 | 0.00 | - | 1 | 1 | 53.00 | - | - | - | - | - |
| 38.45 | 0.00 | - | 2 | 0 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.34 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.04 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 59.00 | 0.03 | 0.00 | - | - | 3 |
| 32.60 | 0.00 | - | - | 10 | 60.00 | 0.24 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 61.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 62.00 | 0.03 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 63.00 | 0.02 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 64.00 | 0.01 | 0.00 | - | 1 | 31 |
| 27.85 | 0.00 | - | 14 | 16 | 65.00 | 0.03 | 0.00 | - | 2 | 12 |
| 20.94 | 0.00 | - | 1 | 2 | 66.00 | 0.02 | 0.00 | - | 15 | 17 |
| - | - | - | - | - | 67.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 68.00 | 0.01 | 0.00 | - | 7 | 36 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 1 | 147 |
| 24.77 | 0.00 | - | 2 | 10 | 70.00 | 0.01 | 0.00 | - | 1 | 255 |
| 26.90 | 0.00 | - | 3 | 4 | 71.00 | 0.01 | 0.00 | - | 76 | 107 |
| 19.70 | 0.00 | - | 1 | 1 | 72.00 | 0.02 | 0.00 | - | 1 | 30 |
| 20.40 | 0.00 | - | 1 | 1 | 73.00 | 0.01 | 0.00 | - | 190 | 172 |
| 19.50 | 0.00 | - | 3 | 0 | 74.00 | 0.01 | 0.00 | - | 340 | 344 |
| 18.35 | 0.00 | - | 6 | 23 | 75.00 | 0.01 | 0.00 | - | 1 | 395 |
| 12.56 | 0.00 | - | 1 | 2 | 76.00 | 0.01 | 0.00 | - | 1 | 933 |
| 16.60 | 0.00 | - | 1 | 1 | 77.00 | 0.02 | 0.00 | - | 50 | 393 |
| 14.01 | 0.00 | - | 7 | 4 | 78.00 | 0.03 | 0.00 | - | 1 | 340 |
| 15.82 | 0.00 | - | 10 | 19 | 79.00 | 0.02 | 0.00 | - | 3 | 120 |
| 14.10 | 0.00 | - | 12 | 97 | 80.00 | 0.02 | 0.00 | - | 4 | 1,752 |
| 8.01 | 0.00 | - | 1 | 53 | 81.00 | 0.03 | 0.00 | - | 2 | 2,566 |
| 12.90 | 0.00 | - | 1 | 175 | 82.00 | 0.03 | 0.00 | - | 2 | 4,933 |
| 10.91 | 0.00 | - | 10 | 391 | 83.00 | 0.03 | 0.00 | - | 20 | 13,786 |
| 9.56 | 0.00 | - | 1 | 44 | 84.00 | 0.04 | 0.00 | - | 20 | 11,494 |
| 9.64 | 0.00 | - | 7 | 637 | 85.00 | 0.05 | 0.00 | - | 352 | 32,449 |
| 8.65 | 0.00 | - | 11 | 335 | 86.00 | 0.05 | 0.00 | - | 59 | 4,014 |
| 7.80 | 0.00 | - | 905 | 998 | 87.00 | 0.08 | 0.00 | - | 20 | 7,588 |
| 6.80 | 0.00 | - | 135 | 6,972 | 88.00 | 0.10 | 0.00 | - | 1,174 | 22,123 |
| 5.75 | 0.00 | - | 15 | 3,248 | 89.00 | 0.15 | 0.00 | - | 153 | 17,139 |
| 4.94 | 0.00 | - | 386 | 11,206 | 90.00 | 0.21 | 0.00 | - | 727 | 38,087 |
| 3.99 | 0.00 | - | 217 | 14,601 | 91.00 | 0.33 | 0.00 | - | 2,455 | 19,980 |
| 3.27 | 0.00 | - | 77 | 11,090 | 92.00 | 0.52 | 0.00 | - | 846 | 10,760 |
| 2.54 | 0.00 | - | 462 | 16,771 | 93.00 | 0.80 | 0.00 | - | 1,292 | 11,535 |
| 1.93 | 0.00 | - | 3,347 | 23,332 | 94.00 | 1.21 | 0.00 | - | 1,692 | 4,332 |
| 1.41 | 0.00 | - | 8,158 | 50,062 | 95.00 | 1.71 | 0.00 | - | 635 | 5,106 |
| 1.01 | 0.00 | - | 2,610 | 9,788 | 96.00 | 2.35 | 0.00 | - | 18 | 1,924 |
| 0.70 | 0.00 | - | 8,160 | 20,130 | 97.00 | 3.84 | 0.00 | - | 6 | 3,369 |
| 0.47 | 0.00 | - | 2,875 | 12,469 | 98.00 | 4.22 | 0.00 | - | 3 | 1,010 |
| 0.32 | 0.00 | - | 3,461 | 6,678 | 99.00 | 5.90 | 0.00 | - | 12 | 31 |
| 0.22 | 0.00 | - | 2,078 | 20,872 | 100.00 | 5.67 | 0.00 | - | 2 | 63 |
| 0.16 | 0.00 | - | 3,224 | 3,889 | 101.00 | 8.00 | 0.00 | - | 5 | 12 |
| 0.12 | 0.00 | - | 43 | 7,750 | 102.00 | 10.43 | 0.00 | - | 4 | 4 |
| 0.09 | 0.00 | - | 23 | 15,772 | 103.00 | 9.85 | 0.00 | - | 14 | 3 |
| 0.07 | 0.00 | - | 10 | 324 | 104.00 | 13.85 | 0.00 | - | 17 | 4 |
| 0.07 | 0.00 | - | 13 | 15,890 | 105.00 | 11.95 | 0.00 | - | 5 | 5 |
| 0.04 | 0.00 | - | 21 | 1,968 | 106.00 | 17.72 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 101 | 320 | 107.00 | 18.74 | 0.00 | - | 10 | 0 |
| 0.08 | 0.00 | - | 93 | 491 | 108.00 | 12.25 | 0.00 | - | 15 | 30 |
| 0.03 | 0.00 | - | 12 | 276 | 109.00 | 11.00 | 0.00 | - | 5 | 15 |
| 0.03 | 0.00 | - | 14 | 17,404 | 110.00 | 16.20 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 20 | 2,902 | 111.00 | 16.15 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 232 | 112.00 | 18.01 | 0.00 | - | 5 | 2 |
| 0.03 | 0.00 | - | 2 | 430 | 113.00 | 21.16 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 183 | 114.00 | 18.96 | 0.00 | - | 116 | 0 |
| 0.03 | 0.00 | - | 100 | 867 | 115.00 | 25.25 | 0.00 | - | 28 | 0 |
| 0.02 | 0.00 | - | 35 | 119 | 116.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 200 | 313 | 117.00 | 20.57 | 0.00 | - | 30 | 0 |
| 0.06 | 0.00 | - | 30 | 143 | 118.00 | 22.00 | 0.00 | - | 9 | 0 |
| 0.03 | 0.00 | - | 20 | 293 | 119.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 5,906 | 120.00 | 21.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 6 | 63 | 121.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 147 | 122.00 | 22.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 9 | 123.00 | 29.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 114 | 124.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 306 | 125.00 | 28.98 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 2 | 325 | 126.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 176 | 127.00 | 30.98 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | - | 1 | 128.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 18 | 129.00 | 38.80 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 196 | 130.00 | 30.96 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 5 | 14 | 131.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 132.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 11 | 133.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 134 | 134.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,000 | 1,303 | 135.00 | 36.22 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 2 | 5 | 136.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 9 | 137.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 329 | 138.00 | 38.95 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | - | 1 | 139.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 38 | 158 | 140.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 634 | 1,009 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 279 | 142.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 88 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 148.00 | 59.45 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | - | 25 | 149.00 | 57.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 184 | 150.00 | 55.00 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 20 | 20 | 151.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 167 | 152.00 | 61.20 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.