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
April 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.06 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 50.00 | 0.03 | 0.00 | - | 1 | 1 |
| 38.50 | 0.00 | - | 14 | 16 | 55.00 | - | - | - | - | - |
| 30.35 | 0.00 | - | 2 | 0 | 60.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | 1 | 32 | 65.00 | - | - | - | - | - |
| 23.80 | 0.00 | - | - | 1 | 67.00 | - | - | - | - | - |
| - | - | - | - | - | 69.00 | 0.29 | 0.00 | - | - | 10 |
| 21.70 | 0.00 | - | 1 | 49 | 70.00 | 0.24 | 0.00 | - | 5 | 17 |
| 19.40 | 0.00 | - | 1 | 1 | 71.00 | 0.52 | 0.00 | - | - | 1 |
| 19.90 | 0.00 | - | 3 | 2 | 72.00 | - | - | - | - | - |
| 16.10 | 0.00 | - | - | 4 | 74.00 | 0.46 | 0.00 | - | 1 | 0 |
| 18.65 | 0.00 | - | 1 | 17 | 75.00 | 0.51 | 0.00 | - | 20 | 32 |
| 15.80 | 0.00 | - | 5 | 5 | 76.00 | 0.58 | 0.00 | - | 1 | 1 |
| 14.20 | 0.00 | - | 10 | 65 | 77.00 | 1.12 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 78.00 | 0.61 | 0.00 | - | 1 | 26 |
| 11.90 | 0.00 | - | - | 4 | 79.00 | 0.74 | 0.00 | - | 1 | 10 |
| 16.03 | 0.00 | - | 8 | 93 | 80.00 | 0.75 | 0.00 | - | 14 | 3,262 |
| 12.30 | 0.00 | - | 1 | 3 | 81.00 | 0.90 | 0.00 | - | 1 | 3 |
| 11.99 | 0.00 | - | 1 | 13 | 82.00 | 1.01 | 0.00 | - | 4 | 15 |
| 12.94 | 0.00 | - | 2 | 4 | 83.00 | 1.05 | 0.00 | - | 2 | 138 |
| 9.88 | 0.00 | - | 1 | 12 | 84.00 | 1.24 | 0.00 | - | 10 | 75 |
| 11.03 | 0.00 | - | 2 | 26 | 85.00 | 2.19 | 0.00 | - | 15 | 225 |
| 10.20 | 0.00 | - | 1 | 14 | 86.00 | 1.87 | 0.00 | - | 22 | 307 |
| 9.09 | 0.00 | - | 10 | 68 | 87.00 | 2.08 | 0.00 | - | 65 | 398 |
| 7.90 | 0.00 | - | 1 | 454 | 88.00 | 2.41 | 0.00 | - | 32 | 282 |
| 8.45 | 0.00 | - | 5 | 190 | 89.00 | 2.79 | 0.00 | - | 20 | 99 |
| 8.15 | 0.00 | - | 10 | 215 | 90.00 | 2.64 | 0.00 | - | 20 | 230 |
| 7.01 | 0.00 | - | 5 | 245 | 91.00 | 3.30 | 0.00 | - | 11 | 84 |
| 6.75 | 0.00 | - | 28 | 582 | 92.00 | 3.45 | 0.00 | - | 6 | 77 |
| 6.46 | 0.00 | - | 22 | 197 | 93.00 | 3.82 | 0.00 | - | 12 | 13 |
| 5.70 | 0.00 | - | 9 | 365 | 94.00 | 4.20 | 0.00 | - | 4 | 8 |
| 5.50 | 0.00 | - | 74 | 766 | 95.00 | 4.84 | 0.00 | - | 70 | 100 |
| 4.76 | 0.00 | - | 100 | 343 | 96.00 | 7.65 | 0.00 | - | - | 1,102 |
| 4.55 | 0.00 | - | 12 | 307 | 97.00 | 10.05 | 0.00 | - | - | 1 |
| 3.85 | 0.00 | - | 172 | 15,005 | 98.00 | 9.10 | 0.00 | - | 1 | 2 |
| 3.45 | 0.00 | - | 13 | 229 | 99.00 | 11.15 | 0.00 | - | - | 2 |
| 3.45 | 0.00 | - | 12 | 2,904 | 100.00 | 9.50 | 0.00 | - | 1 | 80 |
| 2.15 | 0.00 | - | 967 | 1,931 | 105.00 | 12.43 | 0.00 | - | 6 | 25 |
| 1.25 | 0.00 | - | 10 | 882 | 110.00 | 16.98 | 0.00 | - | 6 | 6 |
| 0.77 | 0.00 | - | 25 | 359 | 114.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 60 | 281 | 115.00 | 23.60 | 0.00 | - | 1 | 0 |
| 0.72 | 0.00 | - | 1 | 4 | 116.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 100 | 92 | 117.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 30 | 30 | 118.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 98 | 15,204 | 120.00 | 28.16 | 0.00 | - | 10 | 0 |
| 0.41 | 0.00 | - | 5 | 127 | 125.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | - | 4 | 127.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 132 | 130.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 5 | 5 | 131.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 3 | 299 | 133.00 | 43.07 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 1 | 134.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 2 | 136.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 137.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 10 | 20 | 138.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.