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
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.98 | 0.00 | - | 1 | 0 | 42.00 | - | - | - | - | - |
| 47.35 | 0.00 | - | - | 1 | 45.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.12 | 0.00 | - | 25 | 35 |
| 42.75 | 0.00 | - | 1 | 0 | 48.00 | - | - | - | - | - |
| 43.23 | 0.00 | - | 1 | 6 | 50.00 | 0.02 | 0.00 | - | 50 | 102 |
| - | - | - | - | - | 52.00 | 0.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 53.00 | 0.03 | 0.00 | - | 2 | 12 |
| 34.42 | 0.00 | - | 20 | 0 | 55.00 | 0.02 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 56.00 | 0.01 | 0.00 | - | 16 | 27 |
| - | - | - | - | - | 57.00 | 0.04 | 0.00 | - | 2 | 2 |
| 33.05 | 0.00 | - | 4 | 10 | 60.00 | 0.01 | 0.00 | - | 15 | 21 |
| - | - | - | - | - | 61.00 | 0.01 | 0.00 | - | 150 | 160 |
| 31.85 | 0.00 | - | 16 | 11 | 62.00 | - | - | - | - | - |
| 27.32 | 0.00 | - | - | 1 | 63.00 | 0.10 | 0.00 | - | 20 | 10 |
| 30.60 | 0.00 | - | 1 | 3 | 64.00 | 0.04 | 0.00 | - | 1 | 2 |
| 26.55 | 0.00 | - | 10 | 0 | 65.00 | 0.01 | 0.00 | - | 1 | 152 |
| 28.10 | 0.00 | - | 8 | 8 | 66.00 | 0.01 | 0.00 | - | 1 | 31 |
| 27.35 | 0.00 | - | 1 | 1 | 67.00 | 0.02 | 0.00 | - | 1 | 38 |
| 21.00 | 0.00 | - | - | 1 | 68.00 | 0.01 | 0.00 | - | 100 | 1,115 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 10 | 75 |
| 24.81 | 0.00 | - | 2 | 72 | 70.00 | 0.02 | 0.00 | - | 137 | 727 |
| 20.27 | 0.00 | - | 1 | 1 | 71.00 | 0.02 | 0.00 | - | 50 | 57 |
| 19.41 | 0.00 | - | - | 1 | 72.00 | 0.05 | 0.00 | - | 4 | 171 |
| 18.63 | 0.00 | - | 1 | 1 | 73.00 | 0.03 | 0.00 | - | 5 | 70 |
| 15.14 | 0.00 | - | 1 | 1 | 74.00 | 0.02 | 0.00 | - | 5 | 165 |
| 18.90 | 0.00 | - | 18 | 17 | 75.00 | 0.05 | 0.00 | - | 6 | 2,478 |
| 15.16 | 0.00 | - | 1 | 2 | 76.00 | 0.02 | 0.00 | - | 3 | 145 |
| 16.90 | 0.00 | - | 7 | 15 | 77.00 | 0.02 | 0.00 | - | 2 | 235 |
| 14.17 | 0.00 | - | 1 | 38 | 78.00 | 0.04 | 0.00 | - | 99 | 405 |
| 13.13 | 0.00 | - | 18 | 33 | 79.00 | 0.05 | 0.00 | - | 12 | 72 |
| 14.68 | 0.00 | - | 2 | 800 | 80.00 | 0.05 | 0.00 | - | 20 | 11,273 |
| 13.07 | 0.00 | - | 2 | 44 | 81.00 | 0.06 | 0.00 | - | 3 | 1,823 |
| 12.92 | 0.00 | - | 3 | 32 | 82.00 | 0.07 | 0.00 | - | 17 | 22,275 |
| 11.83 | 0.00 | - | 1 | 49 | 83.00 | 0.09 | 0.00 | - | 6 | 1,460 |
| 10.89 | 0.00 | - | 1 | 263 | 84.00 | 0.11 | 0.00 | - | 9 | 9,133 |
| 9.49 | 0.00 | - | 3 | 444 | 85.00 | 0.13 | 0.00 | - | 11 | 6,053 |
| 9.00 | 0.00 | - | 6 | 109 | 86.00 | 0.15 | 0.00 | - | 5 | 6,903 |
| 7.88 | 0.00 | - | 1 | 921 | 87.00 | 0.21 | 0.00 | - | 10 | 4,276 |
| 7.03 | 0.00 | - | 8 | 1,117 | 88.00 | 0.28 | 0.00 | - | 18 | 16,844 |
| 6.05 | 0.00 | - | 97 | 1,158 | 89.00 | 0.39 | 0.00 | - | 154 | 6,078 |
| 5.39 | 0.00 | - | 970 | 3,314 | 90.00 | 0.53 | 0.00 | - | 691 | 11,973 |
| 4.50 | 0.00 | - | 14 | 5,114 | 91.00 | 0.74 | 0.00 | - | 504 | 6,306 |
| 3.86 | 0.00 | - | 385 | 8,622 | 92.00 | 1.00 | 0.00 | - | 432 | 15,529 |
| 3.22 | 0.00 | - | 910 | 10,846 | 93.00 | 1.35 | 0.00 | - | 156 | 1,081 |
| 2.58 | 0.00 | - | 278 | 26,311 | 94.00 | 1.77 | 0.00 | - | 125 | 8,596 |
| 2.09 | 0.00 | - | 822 | 26,213 | 95.00 | 2.26 | 0.00 | - | 285 | 6,339 |
| 1.66 | 0.00 | - | 1,556 | 11,108 | 96.00 | 3.00 | 0.00 | - | 1 | 837 |
| 1.27 | 0.00 | - | 194 | 3,118 | 97.00 | 3.49 | 0.00 | - | 15 | 164 |
| 1.01 | 0.00 | - | 1,405 | 4,944 | 98.00 | 4.22 | 0.00 | - | 7 | 525 |
| 0.72 | 0.00 | - | 254 | 9,002 | 99.00 | 6.09 | 0.00 | - | 6 | 75 |
| 0.59 | 0.00 | - | 938 | 41,787 | 100.00 | 6.62 | 0.00 | - | 6 | 1,306 |
| 0.44 | 0.00 | - | 222 | 889 | 101.00 | 9.03 | 0.00 | - | 2 | 8 |
| 0.36 | 0.00 | - | 220 | 1,498 | 102.00 | 11.02 | 0.00 | - | 1 | 1 |
| 0.27 | 0.00 | - | 30 | 711 | 103.00 | 12.70 | 0.00 | - | 1 | 6 |
| 0.21 | 0.00 | - | 11 | 6,543 | 104.00 | 12.10 | 0.00 | - | 10 | 0 |
| 0.17 | 0.00 | - | 60 | 3,543 | 105.00 | 11.79 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 12 | 807 | 106.00 | 11.65 | 0.00 | - | 25 | 0 |
| 0.11 | 0.00 | - | 173 | 1,110 | 107.00 | 14.10 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 11 | 1,194 | 108.00 | 14.65 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 79 | 373 | 109.00 | 12.35 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 29 | 13,561 | 110.00 | 16.55 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1 | 280 | 111.00 | 16.10 | 0.00 | - | 17 | 0 |
| 0.09 | 0.00 | - | 5 | 308 | 112.00 | 17.80 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 11 | 165 | 113.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 293 | 114.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 1,071 | 115.00 | 20.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 120 | 374 | 116.00 | 21.85 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 5 | 232 | 117.00 | 22.80 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 120 | 897 | 118.00 | 23.80 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 120 | 472 | 119.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 1,571 | 120.00 | 26.20 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 17 | 152 | 121.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 210 | 155 | 122.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 165 | 299 | 123.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 50 | 124.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 88 | 125.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 58 | 126.00 | - | - | - | - | - |
| - | - | - | - | - | 127.00 | 32.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 185 | 128.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 904 | 130.00 | 44.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 756 | 131.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 67 | 79 | 132.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1,137 | 135.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 24 | 24 | 136.00 | 36.85 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 84 | 84 | 137.00 | - | - | - | - | - |
| - | - | - | - | - | 138.00 | 38.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 150 | 175 | 140.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 3 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 312 | 142.00 | 42.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 70 | 143.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 50 | 144.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 145 | 164 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 30 | 146.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 123 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.