iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
October 4, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.60 | 0.00 | - | 12 | 18 | 80.00 | 0.02 | 0.00 | - | 11 | 14 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 5 | 92 |
| - | - | - | - | - | 86.00 | 0.01 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 87.00 | 0.01 | 0.00 | - | 2 | 49 |
| 9.85 | 0.00 | - | 21 | 16 | 88.00 | 0.01 | 0.00 | - | 1 | 204 |
| 9.40 | 0.00 | - | 1 | 4 | 89.00 | 0.01 | 0.00 | - | 26 | 84 |
| 8.30 | +0.09 | +1.10% | 1 | 29 | 90.00 | 0.01 | 0.00 | - | 50 | 447 |
| 7.55 | 0.00 | - | 1 | 13 | 91.00 | 0.01 | 0.00 | - | 17 | 408 |
| 5.87 | 0.00 | - | 15 | 34 | 92.00 | 0.01 | -0.01 | -50.00% | 14 | 1,001 |
| 6.25 | -0.25 | -3.85% | 1 | 15 | 92.50 | 0.01 | -0.01 | -50.00% | 835 | 754 |
| 5.65 | +0.05 | +0.89% | 2 | 444 | 93.00 | 0.01 | -0.02 | -66.67% | 136 | 596 |
| 4.75 | 0.00 | - | 1 | 429 | 93.50 | 0.02 | -0.01 | -33.33% | 706 | 1,068 |
| 4.70 | +0.80 | +20.51% | 1 | 34 | 94.00 | 0.01 | -0.04 | -80.00% | 104 | 1,649 |
| 4.13 | +0.51 | +14.09% | 16 | 15,358 | 94.50 | 0.02 | -0.05 | -71.43% | 269 | 420 |
| 3.60 | +0.74 | +25.87% | 5 | 12,315 | 95.00 | 0.03 | -0.06 | -66.67% | 335 | 2,757 |
| 3.17 | +0.56 | +21.46% | 101 | 23 | 95.50 | 0.06 | -0.07 | -53.85% | 220 | 938 |
| 2.60 | +0.44 | +20.37% | 54 | 230 | 96.00 | 0.09 | -0.13 | -59.09% | 412 | 2,586 |
| 2.06 | +0.25 | +13.81% | 137 | 131 | 96.50 | 0.15 | -0.19 | -55.88% | 214 | 1,051 |
| 1.55 | +0.22 | +16.54% | 339 | 982 | 97.00 | 0.24 | -0.22 | -47.83% | 2,981 | 4,252 |
| 1.21 | +0.18 | +17.48% | 539 | 701 | 97.50 | 0.38 | -0.28 | -42.42% | 255 | 2,262 |
| 0.88 | +0.12 | +15.79% | 4,032 | 1,976 | 98.00 | 0.57 | -0.29 | -33.72% | 2,144 | 2,160 |
| 0.56 | +0.03 | +5.66% | 28,353 | 2,317 | 98.50 | 0.85 | -0.31 | -26.72% | 1,440 | 695 |
| 0.36 | -0.01 | -2.70% | 6,371 | 5,061 | 99.00 | 1.16 | -0.33 | -22.15% | 927 | 1,312 |
| 0.23 | -0.01 | -4.17% | 2,067 | 3,384 | 99.50 | 1.54 | -0.59 | -27.70% | 131 | 682 |
| 0.16 | 0.00 | - | 4,878 | 4,472 | 100.00 | 1.96 | -0.36 | -15.52% | 203 | 13,460 |
| 0.06 | -0.01 | -14.29% | 762 | 2,777 | 101.00 | 2.84 | -0.42 | -12.88% | 756 | 2,074 |
| 0.03 | -0.01 | -25.00% | 269 | 2,791 | 102.00 | 3.71 | -0.60 | -13.92% | 4 | 395 |
| 0.01 | -0.01 | -50.00% | 227 | 2,544 | 103.00 | 4.23 | 0.00 | - | 22 | 331 |
| 0.02 | +0.01 | +100.00% | 122 | 2,327 | 104.00 | 6.36 | 0.00 | - | 4 | 62 |
| 0.01 | 0.00 | - | 19 | 2,161 | 105.00 | 6.60 | -0.16 | -2.37% | 2 | 29 |
| 0.01 | 0.00 | - | 4 | 1,009 | 106.00 | 7.25 | 0.00 | - | 10 | 25 |
| 0.01 | 0.00 | - | 24 | 133 | 107.00 | 8.95 | 0.00 | - | 1 | 56 |
| 0.01 | 0.00 | - | 3 | 359 | 108.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 349 | 109.00 | 8.35 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 18 | 189 | 110.00 | 9.15 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 62 | 111.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 720 | 112.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 505 | 113.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 4 | 114.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 430 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 89 | 120.00 | 20.95 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 18 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.