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
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.02 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 50.00 | 0.08 | 0.00 | - | - | 1 |
| 38.15 | 0.00 | - | 12 | 12 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.06 | 0.00 | - | 3 | 705 |
| 32.20 | 0.00 | - | 20 | 8 | 59.00 | - | - | - | - | - |
| 33.54 | 0.00 | - | 2 | 2 | 60.00 | 0.07 | 0.00 | - | - | 2 |
| - | - | - | - | - | 63.00 | 0.10 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 64.00 | 0.15 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 65.00 | 0.20 | 0.00 | - | - | 20 |
| - | - | - | - | - | 67.00 | 0.16 | 0.00 | - | 5 | 110 |
| 26.50 | 0.00 | - | 7 | 8 | 68.00 | 0.19 | 0.00 | - | 60 | 70 |
| 21.70 | 0.00 | - | - | 5 | 69.00 | 0.15 | 0.00 | - | 5 | 77 |
| 23.75 | 0.00 | - | 1 | 270 | 70.00 | 0.45 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 71.00 | 0.33 | 0.00 | - | 5 | 12 |
| 22.00 | 0.00 | - | 10 | 26 | 72.00 | 0.31 | 0.00 | - | 20 | 40 |
| 18.15 | 0.00 | - | 1 | 1 | 73.00 | 0.65 | 0.00 | - | - | 11 |
| 16.26 | 0.00 | - | - | 1 | 74.00 | 0.73 | 0.00 | - | 1 | 58 |
| 20.21 | 0.00 | - | 1 | 43 | 75.00 | 0.29 | 0.00 | - | 30 | 267 |
| 16.20 | 0.00 | - | 1 | 12 | 76.00 | 0.48 | 0.00 | - | 10 | 75 |
| 17.55 | 0.00 | - | 1 | 15 | 77.00 | 0.48 | 0.00 | - | 1 | 1,010 |
| 13.65 | 0.00 | - | 66 | 137 | 78.00 | 0.67 | 0.00 | - | 100 | 105 |
| 11.75 | 0.00 | - | - | 1 | 79.00 | 0.90 | 0.00 | - | 1 | 110 |
| 15.15 | 0.00 | - | 3 | 243 | 80.00 | 0.56 | 0.00 | - | 10 | 996 |
| 15.02 | 0.00 | - | 5 | 18 | 81.00 | 1.12 | 0.00 | - | 87 | 121 |
| 11.30 | 0.00 | - | 20 | 70 | 82.00 | 0.86 | 0.00 | - | 2 | 72 |
| 10.83 | 0.00 | - | 5 | 6 | 83.00 | 0.99 | 0.00 | - | 18 | 566 |
| 12.25 | 0.00 | - | 1 | 12 | 84.00 | 1.02 | 0.00 | - | 2 | 340 |
| 10.30 | 0.00 | - | 30 | 154 | 85.00 | 1.18 | 0.00 | - | 40 | 1,564 |
| 10.19 | 0.00 | - | 51 | 110 | 86.00 | 1.40 | 0.00 | - | 52 | 581 |
| 9.48 | 0.00 | - | 35 | 99 | 87.00 | 1.69 | 0.00 | - | 51 | 775 |
| 9.05 | 0.00 | - | 1 | 220 | 88.00 | 2.07 | 0.00 | - | 1 | 1,391 |
| 8.30 | 0.00 | - | 1 | 136 | 89.00 | 2.40 | 0.00 | - | 1 | 1,322 |
| 8.02 | 0.00 | - | 84 | 9,438 | 90.00 | 2.43 | 0.00 | - | 160 | 9,991 |
| 6.80 | 0.00 | - | 1 | 160 | 91.00 | 2.85 | 0.00 | - | 2 | 553 |
| 6.35 | 0.00 | - | 71 | 344 | 92.00 | 3.61 | 0.00 | - | 1 | 906 |
| 6.25 | 0.00 | - | 3 | 208 | 93.00 | 3.85 | 0.00 | - | 1 | 205 |
| 5.70 | 0.00 | - | 3 | 914 | 94.00 | 3.95 | 0.00 | - | 11 | 762 |
| 5.05 | 0.00 | - | 64 | 944 | 95.00 | 4.90 | 0.00 | - | 1 | 671 |
| 4.75 | 0.00 | - | 71 | 280 | 96.00 | 5.96 | 0.00 | - | 2 | 75 |
| 4.30 | 0.00 | - | 39 | 168 | 97.00 | 7.20 | 0.00 | - | 10 | 10 |
| 3.35 | 0.00 | - | 3 | 480 | 98.00 | 10.08 | 0.00 | - | 4 | 14 |
| 3.02 | 0.00 | - | 1 | 301 | 99.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 53 | 2,366 | 100.00 | 8.20 | 0.00 | - | 192 | 367 |
| 2.77 | 0.00 | - | 6 | 238 | 101.00 | - | - | - | - | - |
| 2.77 | 0.00 | - | 101 | 258 | 102.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 25 | 81 | 103.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 221 | 104.00 | 12.70 | 0.00 | - | 3 | 3 |
| 1.77 | 0.00 | - | 3 | 597 | 105.00 | 16.36 | 0.00 | - | - | 20 |
| 1.59 | 0.00 | - | 30 | 131 | 106.00 | 17.77 | 0.00 | - | - | 10 |
| 1.45 | 0.00 | - | 3 | 185 | 107.00 | 18.77 | 0.00 | - | - | 10 |
| 1.36 | 0.00 | - | 15 | 41 | 108.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 20 | 88 | 109.00 | 16.17 | 0.00 | - | - | 16 |
| 1.08 | 0.00 | - | 6 | 1,786 | 110.00 | 18.21 | 0.00 | - | 10 | 10 |
| 0.97 | 0.00 | - | 1 | 208 | 111.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 10 | 549 | 112.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 5 | 86 | 113.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 3 | 23 | 114.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 9 | 1,246 | 115.00 | 26.48 | 0.00 | - | 10 | 0 |
| 0.44 | 0.00 | - | 11 | 21 | 116.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 15 | 1,122 | 117.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 142 | 119 | 118.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 30 | 119.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 31 | 5,034 | 120.00 | 28.18 | 0.00 | - | 10 | 0 |
| 0.44 | 0.00 | - | 2,998 | 4,499 | 121.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 4 | 122.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 142 | 72 | 123.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 114 | 125.00 | 30.55 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 102 | 103 | 126.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 2 | 127.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 17 | 58 | 128.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 71 | 130.00 | 37.50 | 0.00 | - | 20 | 0 |
| 0.25 | 0.00 | - | 10 | 1,116 | 135.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 20 | 1,546 | 140.00 | 50.06 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.