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 30, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.45 | 0.00 | - | 10 | 22 | 60.00 | 0.05 | 0.00 | - | 5 | 67 |
| 24.05 | 0.00 | - | 5 | 7 | 65.00 | 0.01 | 0.00 | - | 5 | 53 |
| 19.19 | 0.00 | - | 1 | 9 | 70.00 | 0.03 | 0.00 | - | 5 | 69 |
| 17.08 | 0.00 | - | 1 | 4 | 74.00 | 0.08 | 0.00 | - | 50 | 65 |
| 14.38 | 0.00 | - | 10 | 44 | 75.00 | 0.07 | 0.00 | - | 5 | 201 |
| 13.93 | 0.00 | - | 1 | 8 | 76.00 | 0.13 | 0.00 | - | 1 | 89 |
| 16.19 | 0.00 | - | 2 | 14 | 77.00 | 0.12 | 0.00 | - | 8 | 9,554 |
| 15.91 | 0.00 | - | 1 | 6 | 78.00 | 0.11 | 0.00 | - | 5 | 128 |
| 10.80 | 0.00 | - | - | 2 | 79.00 | 0.21 | 0.00 | - | 1 | 44 |
| 13.98 | 0.00 | - | 6 | 132 | 80.00 | 0.13 | 0.00 | - | 1 | 5,893 |
| 9.27 | 0.00 | - | 1 | 14 | 81.00 | 0.21 | 0.00 | - | 1 | 62 |
| 11.80 | 0.00 | - | 8 | 12 | 82.00 | 0.38 | 0.00 | - | 1 | 9,587 |
| 11.50 | 0.00 | - | 8 | 14 | 83.00 | 0.22 | 0.00 | - | 227 | 386 |
| 6.50 | 0.00 | - | 4 | 224 | 84.00 | 0.35 | 0.00 | - | 1 | 182 |
| 9.65 | 0.00 | - | 17 | 1,011 | 85.00 | 0.30 | 0.00 | - | 6 | 1,346 |
| 6.45 | 0.00 | - | 1 | 157 | 86.00 | 0.47 | 0.00 | - | 10 | 366 |
| 8.30 | 0.00 | - | 1 | 210 | 87.00 | 0.50 | 0.00 | - | 2 | 189 |
| 7.22 | 0.00 | - | 15 | 108 | 88.00 | 0.60 | 0.00 | - | 2 | 481 |
| 6.75 | 0.00 | - | 31 | 2,030 | 89.00 | 0.90 | 0.00 | - | 1 | 207 |
| 5.90 | 0.00 | - | 48 | 1,205 | 90.00 | 0.95 | 0.00 | - | 27 | 791 |
| 4.88 | 0.00 | - | 2 | 251 | 91.00 | 1.54 | 0.00 | - | 5 | 326 |
| 4.50 | 0.00 | - | 36 | 1,392 | 92.00 | 1.63 | 0.00 | - | 9 | 220 |
| 3.95 | 0.00 | - | 2 | 640 | 93.00 | 2.29 | 0.00 | - | 1 | 379 |
| 3.45 | 0.00 | - | 10 | 1,880 | 94.00 | 2.46 | 0.00 | - | 2 | 231 |
| 2.88 | 0.00 | - | 35 | 2,808 | 95.00 | 2.85 | 0.00 | - | 6 | 472 |
| 2.23 | 0.00 | - | 2 | 2,070 | 96.00 | 3.32 | 0.00 | - | 3 | 93 |
| 1.92 | 0.00 | - | 36 | 382 | 97.00 | 4.26 | 0.00 | - | 2 | 25 |
| 1.70 | 0.00 | - | 571 | 709 | 98.00 | 5.25 | 0.00 | - | 2 | 35 |
| 1.39 | 0.00 | - | 3 | 216 | 99.00 | 5.35 | 0.00 | - | 2 | 9 |
| 1.17 | 0.00 | - | 102 | 2,987 | 100.00 | 7.15 | 0.00 | - | 1 | 160 |
| 0.88 | 0.00 | - | 16 | 354 | 101.00 | 8.45 | 0.00 | - | 1 | 60 |
| 0.97 | 0.00 | - | 14 | 173 | 102.00 | 11.17 | 0.00 | - | 1 | 174 |
| 0.77 | 0.00 | - | 12 | 133 | 103.00 | 10.12 | 0.00 | - | 11 | 11 |
| 0.49 | 0.00 | - | 400 | 213 | 104.00 | 11.61 | 0.00 | - | 10 | 0 |
| 0.41 | 0.00 | - | 67 | 2,190 | 105.00 | 11.15 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 2 | 572 | 106.00 | 12.60 | 0.00 | - | 1 | 1 |
| 0.26 | 0.00 | - | 2 | 108 | 107.00 | 15.61 | 0.00 | - | 4 | 0 |
| 0.28 | 0.00 | - | 10 | 458 | 108.00 | 15.97 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 18 | 237 | 109.00 | 23.05 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 46 | 1,099 | 110.00 | 17.95 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 71 | 1,094 | 111.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 345 | 112.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 146 | 113.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 200 | 328 | 114.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 11,362 | 13,915 | 115.00 | 18.42 | 0.00 | - | 3 | 0 |
| 0.17 | 0.00 | - | 1 | 40 | 116.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 20 | 438 | 120.00 | 21.22 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 15 | 716 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.