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
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.35 | 0.00 | - | 9 | 45 | 45.00 | 0.01 | 0.00 | - | 20 | 1,050 |
| 44.90 | 0.00 | - | 1 | 71 | 50.00 | 0.02 | 0.00 | - | 45 | 2,710 |
| 36.65 | 0.00 | - | 2 | 13 | 55.00 | 0.02 | 0.00 | - | 2 | 1,059 |
| 34.75 | 0.00 | - | 1 | 403 | 60.00 | 0.04 | 0.00 | - | 2 | 581 |
| 28.85 | 0.00 | - | 2 | 389 | 65.00 | 0.07 | 0.00 | - | 3 | 3,082 |
| 25.05 | 0.00 | - | 8 | 868 | 70.00 | 0.12 | 0.00 | - | 20 | 2,719 |
| 21.40 | 0.00 | - | 33 | 161 | 71.00 | 0.19 | 0.00 | - | 10 | 1,250 |
| 19.70 | 0.00 | - | 1 | 8 | 72.00 | 0.15 | 0.00 | - | 10 | 148 |
| 22.25 | 0.00 | - | 4 | 53 | 73.00 | 0.19 | 0.00 | - | 10 | 298 |
| 21.20 | 0.00 | - | 2 | 47 | 74.00 | 0.17 | 0.00 | - | 30 | 846 |
| 19.10 | 0.00 | - | 2 | 2,544 | 75.00 | 0.21 | 0.00 | - | 3 | 10,799 |
| 16.45 | 0.00 | - | 5 | 357 | 76.00 | 0.22 | 0.00 | - | 1 | 114 |
| 18.40 | 0.00 | - | 1 | 177 | 77.00 | 0.27 | 0.00 | - | 1 | 438 |
| 17.47 | 0.00 | - | 5 | 52 | 78.00 | 0.28 | 0.00 | - | 85 | 177 |
| 16.15 | 0.00 | - | 1 | 387 | 79.00 | 0.35 | 0.00 | - | 1 | 7,052 |
| 15.38 | 0.00 | - | 10 | 3,460 | 80.00 | 0.39 | 0.00 | - | 143 | 20,522 |
| 13.82 | 0.00 | - | 2 | 464 | 81.00 | 0.50 | 0.00 | - | 7 | 324 |
| 13.19 | 0.00 | - | 30 | 565 | 82.00 | 0.52 | 0.00 | - | 2 | 2,069 |
| 12.89 | 0.00 | - | 15 | 275 | 83.00 | 0.63 | 0.00 | - | 2 | 7,216 |
| 11.80 | 0.00 | - | 3 | 945 | 84.00 | 0.74 | 0.00 | - | 1 | 4,304 |
| 11.05 | 0.00 | - | 52 | 37,987 | 85.00 | 0.88 | 0.00 | - | 58 | 14,681 |
| 10.29 | 0.00 | - | 10 | 771 | 86.00 | 1.06 | 0.00 | - | 4 | 1,461 |
| 9.55 | 0.00 | - | 10 | 2,148 | 87.00 | 1.26 | 0.00 | - | 1 | 3,853 |
| 8.84 | 0.00 | - | 18 | 2,591 | 88.00 | 1.58 | 0.00 | - | 12 | 4,834 |
| 7.32 | 0.00 | - | 13 | 18,288 | 89.00 | 1.75 | 0.00 | - | 2 | 18,633 |
| 7.45 | 0.00 | - | 90 | 57,662 | 90.00 | 2.08 | 0.00 | - | 63 | 28,462 |
| 6.63 | 0.00 | - | 20 | 3,882 | 91.00 | 2.33 | 0.00 | - | 33 | 4,386 |
| 6.13 | 0.00 | - | 24 | 1,593 | 92.00 | 2.68 | 0.00 | - | 31 | 7,455 |
| 5.54 | 0.00 | - | 38 | 14,645 | 93.00 | 3.09 | 0.00 | - | 105 | 4,873 |
| 5.00 | 0.00 | - | 173 | 2,473 | 94.00 | 3.59 | 0.00 | - | 18 | 3,019 |
| 4.55 | 0.00 | - | 118 | 28,156 | 95.00 | 4.05 | 0.00 | - | 28 | 15,103 |
| 3.98 | 0.00 | - | 1,042 | 4,888 | 96.00 | 4.80 | 0.00 | - | 2 | 6,205 |
| 3.56 | 0.00 | - | 3 | 6,745 | 97.00 | 6.28 | 0.00 | - | 13 | 458 |
| 3.14 | 0.00 | - | 36 | 14,961 | 98.00 | 5.72 | 0.00 | - | 2 | 4,051 |
| 2.78 | 0.00 | - | 3 | 6,405 | 99.00 | 7.00 | 0.00 | - | 2 | 480 |
| 2.57 | 0.00 | - | 1,022 | 53,995 | 100.00 | 7.04 | 0.00 | - | 38 | 9,416 |
| 2.22 | 0.00 | - | 22 | 2,451 | 101.00 | 10.45 | 0.00 | - | 2 | 144 |
| 1.99 | 0.00 | - | 1 | 1,983 | 102.00 | 8.68 | 0.00 | - | 34 | 128 |
| 1.64 | 0.00 | - | 2 | 3,826 | 103.00 | 10.30 | 0.00 | - | 8 | 157 |
| 1.43 | 0.00 | - | 5 | 1,649 | 104.00 | 13.28 | 0.00 | - | 6 | 720 |
| 1.41 | 0.00 | - | 214 | 26,909 | 105.00 | 10.97 | 0.00 | - | 95 | 1,581 |
| 1.30 | 0.00 | - | 54 | 5,602 | 106.00 | 12.08 | 0.00 | - | 10 | 30 |
| 1.07 | 0.00 | - | 4 | 1,691 | 107.00 | 18.75 | 0.00 | - | 10 | 412 |
| 0.99 | 0.00 | - | 237 | 1,278 | 108.00 | 18.60 | 0.00 | - | 2 | 4 |
| 0.83 | 0.00 | - | 28 | 1,080 | 109.00 | 16.91 | 0.00 | - | 10 | 543 |
| 0.80 | 0.00 | - | 95 | 18,929 | 110.00 | 16.07 | 0.00 | - | 10 | 211 |
| 0.67 | 0.00 | - | 74 | 1,500 | 111.00 | 20.35 | 0.00 | - | 27 | 8 |
| 0.60 | 0.00 | - | 4 | 1,691 | 112.00 | 18.75 | 0.00 | - | 10 | 0 |
| 0.51 | 0.00 | - | 2 | 1,192 | 113.00 | 14.20 | 0.00 | - | 3 | 4 |
| 0.51 | 0.00 | - | 2 | 1,492 | 114.00 | 20.73 | 0.00 | - | 1 | 3 |
| 0.50 | 0.00 | - | 10 | 7,957 | 115.00 | 20.48 | 0.00 | - | 5 | 87 |
| 0.43 | 0.00 | - | 1 | 727 | 116.00 | 17.16 | 0.00 | - | 5 | 10 |
| 0.46 | 0.00 | - | 37 | 173 | 117.00 | 21.90 | 0.00 | - | 1 | 1 |
| 0.32 | 0.00 | - | 3 | 586 | 118.00 | 24.72 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 2 | 220 | 119.00 | 24.52 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 113 | 17,950 | 120.00 | 26.70 | 0.00 | - | 1 | 5 |
| 0.35 | 0.00 | - | 10 | 828 | 121.00 | 27.85 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 7 | 270 | 122.00 | 21.44 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 3 | 169 | 123.00 | 28.77 | 0.00 | - | 10 | 0 |
| 0.24 | 0.00 | - | 25 | 3,684 | 125.00 | 33.05 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 2 | 5,826 | 130.00 | 36.10 | 0.00 | - | 2 | 13 |
| 0.15 | 0.00 | - | 80 | 2,610 | 135.00 | 40.29 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 3,586 | 140.00 | 42.00 | 0.00 | - | 26 | 0 |
| 0.08 | 0.00 | - | 1 | 751 | 145.00 | 45.84 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 70 | 11,414 | 150.00 | 56.28 | 0.00 | - | 12 | 56 |
| 0.07 | 0.00 | - | 40 | 441 | 155.00 | 66.38 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 6 | 5,962 | 160.00 | 66.05 | 0.00 | - | 8 | 8 |
© 2024 Yahoo. All rights reserved.