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
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.50 | 0.00 | - | 2 | 0 | 42.00 | - | - | - | - | - |
| 49.20 | 0.00 | - | 2 | 2 | 45.00 | 0.02 | 0.00 | - | 3 | 9 |
| 47.95 | 0.00 | - | 4 | 0 | 47.00 | - | - | - | - | - |
| - | - | - | - | - | 48.00 | 0.02 | 0.00 | - | - | 0 |
| 46.00 | 0.00 | - | 3 | 1 | 50.00 | 0.03 | 0.00 | - | 3 | 153 |
| 39.30 | 0.00 | - | 1 | 1 | 52.00 | 0.03 | 0.00 | - | 2 | 3 |
| 38.35 | 0.00 | - | 1 | 1 | 53.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 54.00 | 0.03 | 0.00 | - | 3 | 8 |
| 34.25 | 0.00 | - | 10 | 0 | 55.00 | 0.17 | 0.00 | - | 45 | 57 |
| - | - | - | - | - | 56.00 | 0.01 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 57.00 | 0.07 | 0.00 | - | 40 | 20 |
| 38.80 | 0.00 | - | - | 1 | 58.00 | 0.11 | 0.00 | - | 5 | 7 |
| 35.98 | 0.00 | - | 1 | 12 | 60.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 61.00 | 0.05 | 0.00 | - | 1 | 1 |
| 31.30 | 0.00 | - | 10 | 15 | 62.00 | 0.17 | 0.00 | - | 32 | 4 |
| 29.19 | 0.00 | - | - | 1 | 63.00 | - | - | - | - | - |
| - | - | - | - | - | 64.00 | 0.21 | 0.00 | - | 10 | 11 |
| 24.12 | 0.00 | - | 1 | 4 | 65.00 | 0.03 | 0.00 | - | 4 | 165 |
| 23.44 | 0.00 | - | 2 | 2 | 66.00 | 0.01 | 0.00 | - | 1 | 9 |
| 20.96 | 0.00 | - | 8 | 8 | 67.00 | 0.10 | 0.00 | - | 1 | 10 |
| 22.70 | 0.00 | - | 2 | 7 | 68.00 | 0.02 | 0.00 | - | 40 | 73 |
| 19.90 | 0.00 | - | - | 3 | 69.00 | 0.04 | 0.00 | - | 6 | 7 |
| 23.99 | 0.00 | - | 2 | 33 | 70.00 | 0.03 | 0.00 | - | 5 | 384 |
| - | - | - | - | - | 71.00 | 0.03 | 0.00 | - | 2 | 85 |
| - | - | - | - | - | 72.00 | 0.05 | 0.00 | - | 23 | 58 |
| 16.70 | 0.00 | - | 1 | 1 | 73.00 | 0.04 | 0.00 | - | 20 | 101 |
| 16.90 | 0.00 | - | 10 | 30 | 74.00 | 0.05 | 0.00 | - | 60 | 147 |
| 17.06 | 0.00 | - | 42 | 254 | 75.00 | 0.06 | 0.00 | - | 3 | 6,076 |
| 17.56 | 0.00 | - | 2 | 43 | 76.00 | 0.08 | 0.00 | - | 2 | 229 |
| 18.00 | 0.00 | - | 2 | 11 | 77.00 | 0.09 | 0.00 | - | 11 | 171 |
| 13.65 | 0.00 | - | 4 | 15 | 78.00 | 0.10 | 0.00 | - | 10 | 177 |
| 12.70 | 0.00 | - | 5 | 10 | 79.00 | 0.09 | 0.00 | - | 2 | 332 |
| 14.87 | 0.00 | - | 83 | 340 | 80.00 | 0.12 | 0.00 | - | 61 | 10,969 |
| 11.25 | 0.00 | - | 11 | 26 | 81.00 | 0.13 | 0.00 | - | 31 | 1,328 |
| 13.13 | 0.00 | - | 1 | 238 | 82.00 | 0.16 | 0.00 | - | 1 | 1,342 |
| 7.10 | 0.00 | - | 5 | 83 | 83.00 | 0.18 | 0.00 | - | 450 | 3,127 |
| 10.15 | 0.00 | - | 1 | 148 | 84.00 | 0.21 | 0.00 | - | 1 | 1,403 |
| 9.37 | 0.00 | - | 101 | 1,506 | 85.00 | 0.27 | 0.00 | - | 13 | 21,589 |
| 9.10 | 0.00 | - | 1 | 265 | 86.00 | 0.32 | 0.00 | - | 212 | 2,673 |
| 7.66 | 0.00 | - | 12 | 3,432 | 87.00 | 0.42 | 0.00 | - | 244 | 4,666 |
| 7.42 | 0.00 | - | 1 | 3,126 | 88.00 | 0.53 | 0.00 | - | 191 | 19,560 |
| 6.66 | 0.00 | - | 2 | 3,660 | 89.00 | 0.68 | 0.00 | - | 58 | 5,995 |
| 5.85 | 0.00 | - | 498 | 9,409 | 90.00 | 0.89 | 0.00 | - | 94 | 18,180 |
| 5.15 | 0.00 | - | 54 | 2,594 | 91.00 | 1.13 | 0.00 | - | 139 | 16,764 |
| 4.41 | 0.00 | - | 793 | 9,742 | 92.00 | 1.42 | 0.00 | - | 689 | 8,620 |
| 3.78 | 0.00 | - | 291 | 4,180 | 93.00 | 1.81 | 0.00 | - | 79 | 7,722 |
| 3.25 | 0.00 | - | 1,015 | 7,333 | 94.00 | 2.22 | 0.00 | - | 794 | 2,535 |
| 2.75 | 0.00 | - | 764 | 14,656 | 95.00 | 2.69 | 0.00 | - | 1,016 | 6,016 |
| 2.31 | 0.00 | - | 45 | 4,428 | 96.00 | 3.38 | 0.00 | - | 2 | 200 |
| 1.91 | 0.00 | - | 106 | 18,392 | 97.00 | 4.02 | 0.00 | - | 6 | 247 |
| 1.55 | 0.00 | - | 189 | 8,082 | 98.00 | 5.51 | 0.00 | - | 10 | 1,168 |
| 1.21 | 0.00 | - | 69 | 5,360 | 99.00 | 5.44 | 0.00 | - | 8 | 245 |
| 1.05 | 0.00 | - | 6,314 | 45,676 | 100.00 | 6.80 | 0.00 | - | 5 | 567 |
| 0.85 | 0.00 | - | 126 | 1,425 | 101.00 | 9.70 | 0.00 | - | 5 | 46 |
| 0.65 | 0.00 | - | 359 | 14,973 | 102.00 | 10.37 | 0.00 | - | 2 | 13 |
| 0.55 | 0.00 | - | 252 | 792 | 103.00 | 8.70 | 0.00 | - | 50 | 70 |
| 0.45 | 0.00 | - | 2 | 7,120 | 104.00 | 12.66 | 0.00 | - | 3 | 3 |
| 0.36 | 0.00 | - | 5,987 | 50,645 | 105.00 | 10.80 | 0.00 | - | 1 | 10 |
| 0.31 | 0.00 | - | 46 | 1,109 | 106.00 | 11.85 | 0.00 | - | 84 | 0 |
| 0.25 | 0.00 | - | 5 | 894 | 107.00 | 13.95 | 0.00 | - | 2 | 1 |
| 0.21 | 0.00 | - | 725 | 1,727 | 108.00 | 16.85 | 0.00 | - | 10 | 0 |
| 0.25 | 0.00 | - | 136 | 5,497 | 109.00 | 11.66 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 26 | 4,243 | 110.00 | 18.96 | 0.00 | - | 4 | 0 |
| 0.21 | 0.00 | - | 73 | 290 | 111.00 | 23.81 | 0.00 | - | 5 | 0 |
| 0.13 | 0.00 | - | 5 | 792 | 112.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 100 | 177 | 113.00 | 18.70 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 12 | 452 | 114.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 7,862 | 115.00 | 21.90 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 10 | 220 | 116.00 | 21.70 | 0.00 | - | 15 | 0 |
| 0.08 | 0.00 | - | 23 | 494 | 117.00 | 22.68 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 458 | 118.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 7 | 119.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 1,021 | 120.00 | 30.33 | 0.00 | - | 141 | 0 |
| 0.07 | 0.00 | - | 20 | 95 | 121.00 | 25.04 | 0.00 | - | 20 | 0 |
| 0.08 | 0.00 | - | 1 | 125 | 122.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 150 | 31 | 123.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 100 | 103 | 124.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 552 | 125.00 | 31.85 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 1 | 1 | 126.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 180 | 184 | 127.00 | 41.10 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 5 | 8 | 128.00 | 34.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 150 | 193 | 129.00 | 35.85 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 458 | 130.00 | 36.90 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 1 | 2 | 131.00 | 41.95 | 0.00 | - | 10 | 0 |
| 0.36 | 0.00 | - | 3 | 1 | 132.00 | 40.65 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 35 | 0 | 133.00 | 33.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 60 | 241 | 134.00 | 45.00 | 0.00 | - | 12 | 0 |
| 0.03 | 0.00 | - | 11 | 151 | 135.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 5 | 136.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 11 | 137.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 1 | 138.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 139.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 741 | 140.00 | 40.95 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | - | 1 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 105 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 147.00 | 55.70 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 20 | 448 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.