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
November 1, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 85.00 | 0.02 | +0.01 | +100.00% | 5 | 42 |
| - | - | - | - | - | 88.00 | 0.03 | -0.01 | -25.00% | 3 | 8 |
| - | - | - | - | - | 89.00 | 0.04 | -0.01 | -20.00% | 60 | 68 |
| 8.10 | 0.00 | - | 2 | 17 | 90.00 | 0.04 | -0.04 | -50.00% | 2 | 49 |
| 7.45 | -0.02 | -0.27% | 1 | 8 | 91.00 | 0.08 | 0.00 | - | 1 | 273 |
| 6.67 | +0.52 | +8.46% | 3 | 3 | 92.00 | 0.09 | -0.05 | -35.71% | 4 | 145 |
| - | - | - | - | - | 93.00 | 0.22 | 0.00 | - | 7 | 127 |
| 6.05 | 0.00 | - | 10 | 11 | 93.50 | 0.18 | -0.07 | -28.00% | 1 | 260 |
| 4.90 | +0.35 | +7.69% | 2 | 28 | 94.00 | 0.23 | -0.07 | -23.33% | 41 | 463 |
| 4.20 | -0.51 | -10.83% | 5 | 8 | 94.50 | 0.29 | -0.14 | -32.56% | 29 | 529 |
| 3.90 | +0.30 | +8.33% | 252 | 17,764 | 95.00 | 0.35 | -0.13 | -27.08% | 37 | 2,697 |
| 3.45 | +0.69 | +25.00% | 2,815 | 15,437 | 95.50 | 0.46 | -0.16 | -25.81% | 14 | 428 |
| 3.20 | +0.62 | +24.03% | 8 | 13,275 | 96.00 | 0.59 | -0.15 | -20.27% | 1,586 | 874 |
| 2.35 | 0.00 | - | 25 | 9,513 | 96.50 | 0.67 | -0.31 | -31.63% | 51 | 662 |
| 2.44 | +0.27 | +12.44% | 38 | 18,513 | 97.00 | 0.89 | -0.20 | -18.35% | 87 | 1,519 |
| 2.03 | +0.36 | +21.56% | 15 | 353 | 97.50 | 1.05 | -0.16 | -13.22% | 27 | 1,748 |
| 1.75 | +0.10 | +6.06% | 1,416 | 610 | 98.00 | 1.29 | -0.26 | -16.77% | 19 | 1,996 |
| 1.48 | +0.13 | +9.63% | 113 | 629 | 98.50 | 1.60 | -0.21 | -11.60% | 1,629 | 1,784 |
| 1.26 | +0.15 | +13.51% | 246 | 735 | 99.00 | 1.81 | -0.16 | -8.12% | 37 | 1,653 |
| 1.05 | +0.10 | +10.53% | 427 | 1,230 | 99.50 | 2.02 | -0.46 | -18.55% | 1 | 928 |
| 0.86 | +0.06 | +7.50% | 353 | 1,680 | 100.00 | 2.59 | -0.13 | -4.78% | 2 | 2,306 |
| 0.77 | +0.23 | +42.59% | 19 | 844 | 100.50 | 2.82 | -0.59 | -17.30% | 10 | 326 |
| 0.55 | +0.05 | +10.00% | 169 | 2,553 | 101.00 | 3.20 | -0.22 | -6.43% | 21 | 656 |
| 0.43 | +0.02 | +4.88% | 73 | 439 | 101.50 | 3.97 | 0.00 | - | 2 | 14 |
| 0.35 | +0.02 | +6.06% | 27 | 1,126 | 102.00 | 3.85 | +0.08 | +2.12% | 1 | 160 |
| 0.30 | +0.04 | +15.38% | 6 | 98 | 102.50 | 4.75 | 0.00 | - | 1 | 3,955 |
| 0.25 | +0.05 | +25.00% | 42 | 875 | 103.00 | 5.15 | 0.00 | - | 5 | 43 |
| 0.18 | 0.00 | - | 1 | 528 | 103.50 | - | - | - | - | - |
| 0.18 | +0.02 | +12.50% | 5 | 926 | 104.00 | 6.12 | 0.00 | - | 3 | 6 |
| 0.13 | +0.01 | +8.33% | 86 | 2,669 | 105.00 | 7.05 | 0.00 | - | 1 | 2 |
| 0.10 | -0.02 | -16.67% | 50 | 103 | 106.00 | 7.85 | -0.33 | -4.03% | 1 | 4 |
| 0.09 | +0.02 | +28.57% | 1 | 279 | 107.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 5 | 196 | 108.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 7 | 80 | 109.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 95 | 489 | 110.00 | 11.18 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 22 | 106 | 111.00 | 10.35 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 15 | 8 | 112.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 188 | 113.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 12 | 12 | 114.00 | 15.05 | 0.00 | - | - | 6 |
| 0.03 | 0.00 | - | 1 | 34 | 115.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 57 | 120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 305 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.