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 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 0.00 | - | 1 | 17 | 50.00 | 0.02 | 0.00 | - | 25 | 45 |
| - | - | - | - | - | 55.00 | 0.02 | 0.00 | - | 10 | 31 |
| 33.35 | 0.00 | - | 1 | 39 | 60.00 | 0.17 | 0.00 | - | 15 | 28 |
| 24.10 | 0.00 | - | 92 | 92 | 65.00 | 0.04 | -0.02 | -33.33% | 10 | 323 |
| - | - | - | - | - | 67.00 | 0.05 | 0.00 | - | 1 | 86 |
| 24.70 | 0.00 | - | 1 | 28 | 68.00 | 0.04 | 0.00 | - | 30 | 30 |
| 23.40 | 0.00 | - | 6 | 26 | 69.00 | 0.05 | 0.00 | - | 2 | 7 |
| 23.86 | 0.00 | - | 4 | 108 | 70.00 | 0.06 | 0.00 | - | 5 | 150 |
| 20.65 | 0.00 | - | 19 | 12 | 71.00 | 0.13 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 72.00 | 0.13 | 0.00 | - | 10 | 29 |
| 16.50 | 0.00 | - | 2 | 5 | 73.00 | 0.20 | 0.00 | - | 10 | 93 |
| 15.45 | 0.00 | - | 1 | 2 | 74.00 | 0.10 | 0.00 | - | 50 | 86 |
| 13.90 | 0.00 | - | 6 | 12 | 75.00 | 0.20 | 0.00 | - | 18 | 1,775 |
| 13.90 | 0.00 | - | 1 | 33 | 76.00 | 0.16 | 0.00 | - | 20 | 1,346 |
| 16.90 | 0.00 | - | 31 | 337 | 77.00 | 0.32 | 0.00 | - | 1 | 31 |
| 12.90 | 0.00 | - | 1 | 1 | 78.00 | 0.20 | 0.00 | - | 10 | 175 |
| 11.20 | 0.00 | - | 5 | 16 | 79.00 | 0.26 | 0.00 | - | 1 | 135 |
| 15.24 | -0.08 | -0.52% | 2 | 46 | 80.00 | 0.24 | -0.04 | -14.29% | 3 | 1,535 |
| 13.35 | 0.00 | - | 8 | 66 | 81.00 | 0.27 | -0.11 | -28.95% | 5 | 356 |
| 10.77 | 0.00 | - | 5 | 44 | 82.00 | 0.35 | +0.01 | +2.94% | 1 | 546 |
| 12.34 | +0.66 | +5.65% | 1 | 34 | 83.00 | 0.40 | -0.07 | -14.89% | 30 | 291 |
| 11.75 | 0.00 | - | 2 | 294 | 84.00 | 0.48 | -0.09 | -15.79% | 1 | 249 |
| 10.73 | 0.00 | - | 10 | 99 | 85.00 | 0.70 | 0.00 | - | 1 | 19,342 |
| 7.00 | 0.00 | - | 5 | 110 | 86.00 | 0.70 | -0.04 | -5.41% | 3 | 865 |
| 6.90 | 0.00 | - | 48 | 249 | 87.00 | 0.86 | -0.04 | -4.44% | 21 | 6,176 |
| 7.60 | 0.00 | - | 1 | 267 | 88.00 | 1.03 | -0.26 | -20.16% | 23 | 6,609 |
| 6.65 | 0.00 | - | 4 | 6,039 | 89.00 | 1.41 | -0.09 | -6.00% | 5 | 990 |
| 6.60 | +0.40 | +6.45% | 9 | 9,695 | 90.00 | 1.54 | -0.23 | -12.99% | 32 | 23,013 |
| 6.04 | +0.59 | +10.83% | 25 | 702 | 91.00 | 2.15 | 0.00 | - | 12 | 3,509 |
| 5.30 | +0.30 | +6.00% | 7 | 8,882 | 92.00 | 2.16 | -0.35 | -13.94% | 3 | 1,168 |
| 4.75 | +0.44 | +10.21% | 920 | 3,532 | 93.00 | 2.60 | -0.58 | -18.24% | 12 | 3,466 |
| 4.22 | +0.37 | +9.61% | 10 | 7,694 | 94.00 | 3.05 | -0.36 | -10.56% | 36 | 530 |
| 3.74 | +0.36 | +10.65% | 2,066 | 16,230 | 95.00 | 3.60 | 0.00 | - | 5 | 1,511 |
| 3.25 | +0.26 | +8.70% | 3 | 1,425 | 96.00 | 4.06 | -0.69 | -14.53% | 2 | 1,186 |
| 2.60 | 0.00 | - | 57 | 3,916 | 97.00 | 4.64 | -0.48 | -9.38% | 26 | 5,431 |
| 2.45 | +0.25 | +11.36% | 37 | 11,381 | 98.00 | 6.05 | 0.00 | - | 10 | 2,364 |
| 2.13 | +0.18 | +9.23% | 28 | 1,475 | 99.00 | 10.60 | 0.00 | - | 6 | 82 |
| 1.80 | +0.14 | +8.43% | 52 | 9,210 | 100.00 | 7.65 | 0.00 | - | 34 | 350 |
| 1.62 | +0.20 | +14.08% | 8 | 2,957 | 101.00 | 7.45 | 0.00 | - | 9 | 254 |
| 1.38 | +0.14 | +11.29% | 10 | 176 | 102.00 | 9.69 | 0.00 | - | 27 | 109 |
| 1.21 | +0.13 | +12.04% | 7 | 218 | 103.00 | 12.96 | 0.00 | - | 2 | 5,650 |
| 1.01 | +0.05 | +5.21% | 2 | 105 | 104.00 | 9.99 | 0.00 | - | 1 | 7 |
| 0.92 | +0.08 | +9.52% | 5 | 1,424 | 105.00 | 13.55 | 0.00 | - | 1 | 10 |
| 0.73 | 0.00 | - | 15 | 694 | 106.00 | 13.10 | 0.00 | - | 135 | 551 |
| 0.65 | 0.00 | - | 102 | 3,988 | 107.00 | 14.00 | 0.00 | - | 57 | 2,068 |
| 0.65 | 0.00 | - | 6 | 931 | 108.00 | 19.30 | 0.00 | - | 1 | 1 |
| 0.43 | 0.00 | - | 106 | 2,174 | 109.00 | 15.60 | 0.00 | - | 8 | 8 |
| 0.47 | 0.00 | - | 3 | 1,724 | 110.00 | 21.27 | 0.00 | - | 1 | 2 |
| 0.37 | 0.00 | - | 30 | 258 | 111.00 | - | - | - | - | - |
| 0.37 | +0.01 | +2.78% | 5 | 329 | 112.00 | - | - | - | - | - |
| 0.34 | +0.07 | +25.93% | 5 | 244 | 113.00 | - | - | - | - | - |
| 0.27 | -0.01 | -3.57% | 1 | 897 | 115.00 | 21.85 | 0.00 | - | - | 0 |
| 0.18 | -0.05 | -21.74% | 11 | 1,431 | 120.00 | 28.70 | 0.00 | - | - | 0 |
| 0.14 | -0.01 | -6.67% | 102 | 308 | 125.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 772 | 130.00 | 39.69 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 42 | 500 | 135.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 14 | 714 | 140.00 | - | - | - | - | - |
| 0.05 | -0.06 | -54.55% | 50 | 336 | 145.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 79 | 558 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.