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
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 46.26 | 0.00 | - | 80 | 27 | 45.00 | 0.02 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 47.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 48.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 49.00 | 0.08 | 0.00 | - | 2 | 63 |
| 44.40 | 0.00 | - | 25 | 27 | 50.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 51.00 | 0.08 | 0.00 | - | - | 1 |
| 36.30 | 0.00 | - | - | 10 | 53.00 | 0.08 | 0.00 | - | 1 | 1 |
| 33.90 | 0.00 | - | 9 | 0 | 55.00 | 0.02 | 0.00 | - | 15 | 21 |
| 36.95 | 0.00 | - | 10 | 0 | 57.00 | - | - | - | - | - |
| 33.60 | 0.00 | - | 3 | 31 | 60.00 | 0.02 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 61.00 | 0.11 | 0.00 | - | 100 | 110 |
| - | - | - | - | - | 62.00 | 0.11 | 0.00 | - | 75 | 66 |
| 30.45 | 0.00 | - | 1 | 176 | 63.00 | - | - | - | - | - |
| - | - | - | - | - | 64.00 | 0.12 | 0.00 | - | 10 | 13 |
| 26.80 | 0.00 | - | 1 | 12 | 65.00 | 0.05 | 0.00 | - | 5 | 1,195 |
| - | - | - | - | - | 66.00 | 0.11 | 0.00 | - | 3 | 103 |
| - | - | - | - | - | 67.00 | 0.07 | 0.00 | - | 15 | 147 |
| - | - | - | - | - | 68.00 | 0.08 | 0.00 | - | 20 | 64 |
| - | - | - | - | - | 69.00 | 0.19 | 0.00 | - | 5 | 21 |
| 24.03 | 0.00 | - | 1 | 104 | 70.00 | 0.10 | 0.00 | - | 40 | 466 |
| 22.55 | 0.00 | - | 6 | 6 | 71.00 | 0.12 | 0.00 | - | 15 | 10,035 |
| 19.45 | 0.00 | - | 15 | 13 | 72.00 | 0.11 | 0.00 | - | 10 | 272 |
| 16.00 | 0.00 | - | - | 1 | 73.00 | 0.20 | 0.00 | - | 2 | 6,931 |
| - | - | - | - | - | 74.00 | 0.16 | 0.00 | - | 1 | 160 |
| 19.40 | 0.00 | - | 1 | 143 | 75.00 | 0.16 | 0.00 | - | 150 | 1,866 |
| 19.20 | 0.00 | - | 2 | 106 | 76.00 | 0.20 | 0.00 | - | 1 | 200 |
| 17.36 | 0.00 | - | 2 | 44 | 77.00 | 0.20 | 0.00 | - | 10 | 38 |
| 17.07 | 0.00 | - | 2 | 39 | 78.00 | 0.25 | 0.00 | - | 1 | 430 |
| 16.39 | 0.00 | - | 4 | 82 | 79.00 | 0.29 | 0.00 | - | 1 | 15,358 |
| 15.44 | 0.00 | - | 35 | 305 | 80.00 | 0.38 | 0.00 | - | 1 | 1,510 |
| 14.58 | 0.00 | - | 2 | 171 | 81.00 | 0.40 | 0.00 | - | 1 | 641 |
| 13.66 | 0.00 | - | 3 | 61 | 82.00 | 0.46 | 0.00 | - | 3 | 655 |
| 12.10 | 0.00 | - | 2 | 451 | 83.00 | 0.53 | 0.00 | - | 100 | 334 |
| 11.90 | 0.00 | - | 1 | 213 | 84.00 | 0.65 | 0.00 | - | 112 | 484 |
| 10.90 | 0.00 | - | 1 | 1,236 | 85.00 | 0.78 | 0.00 | - | 12 | 6,882 |
| 10.31 | 0.00 | - | 12 | 94 | 86.00 | 0.91 | 0.00 | - | 2 | 7,773 |
| 9.45 | 0.00 | - | 1 | 149 | 87.00 | 1.12 | 0.00 | - | 3 | 8,521 |
| 8.54 | 0.00 | - | 3 | 1,563 | 88.00 | 1.31 | 0.00 | - | 106 | 9,115 |
| 7.60 | 0.00 | - | 3 | 11,007 | 89.00 | 1.75 | 0.00 | - | 1 | 6,971 |
| 6.65 | 0.00 | - | 2 | 1,977 | 90.00 | 1.87 | 0.00 | - | 30 | 6,020 |
| 6.05 | 0.00 | - | 11 | 14,587 | 91.00 | 2.58 | 0.00 | - | 1 | 2,132 |
| 5.80 | 0.00 | - | 60 | 1,075 | 92.00 | 2.54 | 0.00 | - | 14 | 6,443 |
| 5.25 | 0.00 | - | 19 | 2,123 | 93.00 | 2.95 | 0.00 | - | 137 | 2,101 |
| 4.66 | 0.00 | - | 1,077 | 724 | 94.00 | 3.40 | 0.00 | - | 27 | 371 |
| 4.21 | 0.00 | - | 353 | 14,914 | 95.00 | 3.95 | 0.00 | - | 2 | 1,159 |
| 3.60 | 0.00 | - | 144 | 4,824 | 96.00 | 4.98 | 0.00 | - | 1 | 1,118 |
| 3.30 | 0.00 | - | 71 | 12,751 | 97.00 | 4.95 | 0.00 | - | 1 | 1,428 |
| 2.91 | 0.00 | - | 7 | 6,167 | 98.00 | 5.59 | 0.00 | - | 2 | 1,984 |
| 2.50 | 0.00 | - | 2 | 768 | 99.00 | 8.70 | 0.00 | - | 2 | 2,266 |
| 2.28 | 0.00 | - | 394 | 22,652 | 100.00 | 7.48 | 0.00 | - | 25 | 375 |
| 1.80 | 0.00 | - | 11 | 254 | 101.00 | 12.45 | 0.00 | - | 3 | 191 |
| 1.69 | 0.00 | - | 133 | 83,771 | 102.00 | 9.60 | 0.00 | - | 4 | 27 |
| 1.51 | 0.00 | - | 10 | 440 | 103.00 | 9.71 | 0.00 | - | 24 | 44 |
| 1.33 | 0.00 | - | 4 | 121 | 104.00 | 13.15 | 0.00 | - | 2 | 13 |
| 1.22 | 0.00 | - | 20 | 22,104 | 105.00 | 11.44 | 0.00 | - | 24 | 78 |
| 0.98 | 0.00 | - | 5 | 5,138 | 106.00 | 13.30 | 0.00 | - | 6 | 6 |
| 0.86 | 0.00 | - | 1 | 179 | 107.00 | 13.95 | 0.00 | - | 4 | 4 |
| 0.76 | 0.00 | - | 2 | 565 | 108.00 | 14.21 | 0.00 | - | 48 | 48 |
| 0.66 | 0.00 | - | 2 | 121 | 109.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 7 | 24,311 | 110.00 | 18.34 | 0.00 | - | 10 | 0 |
| 0.53 | 0.00 | - | 4 | 25 | 111.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 2 | 606 | 112.00 | 18.22 | 0.00 | - | 1 | 2 |
| 0.42 | 0.00 | - | 3 | 69 | 113.00 | 16.60 | 0.00 | - | 3 | 3 |
| 0.20 | 0.00 | - | 12 | 96 | 114.00 | 23.10 | 0.00 | - | - | 0 |
| 0.36 | 0.00 | - | 9 | 35,093 | 115.00 | 24.10 | 0.00 | - | 3 | 0 |
| 0.34 | 0.00 | - | 1 | 3,103 | 116.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 25 | 117.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 4 | 104 | 118.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 212 | 119.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 56 | 1,812 | 120.00 | 26.15 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 86 | 121.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 27 | 122.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 7 | 123.00 | 23.85 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 103 | 124.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 360 | 125.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 3 | 126.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 400 | 406 | 127.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 80 | 83 | 128.00 | 38.20 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 133 | 168 | 129.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 13 | 487 | 130.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 52 | 131.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 30 | 252 | 132.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 3 | 133.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 6 | 134.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 350 | 525 | 135.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | - | 7 | 136.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 4 | 137.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 27 | 29 | 138.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 927 | 140.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 12 | 143.00 | - | - | - | - | - |
| - | - | - | - | - | 144.00 | 45.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 100 | 410 | 145.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 57 | 62 | 146.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 204 | 147.00 | 47.95 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 4 | 878 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.