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
July 18, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.16 | 0.00 | - | - | 1 | 55.00 | - | - | - | - | - |
| 36.85 | 0.00 | - | 1 | 1 | 60.00 | - | - | - | - | - |
| 40.15 | 0.00 | - | - | 1 | 61.00 | - | - | - | - | - |
| - | - | - | - | - | 62.00 | 0.10 | 0.00 | - | - | 5 |
| - | - | - | - | - | 63.00 | 0.12 | 0.00 | - | 5 | 5 |
| 33.00 | 0.00 | - | 4 | 34 | 65.00 | 0.10 | 0.00 | - | 5 | 105 |
| 33.75 | 0.00 | - | 1 | 0 | 66.00 | - | - | - | - | - |
| - | - | - | - | - | 67.00 | 0.10 | -0.01 | -9.09% | 13 | 141 |
| 30.77 | 0.00 | - | 10 | 34 | 70.00 | - | - | - | - | - |
| 27.20 | 0.00 | - | 6 | 6 | 71.00 | - | - | - | - | - |
| 26.50 | 0.00 | - | 20 | 65 | 72.00 | 0.19 | 0.00 | - | - | 20 |
| 28.15 | 0.00 | - | 5 | 72 | 73.00 | - | - | - | - | - |
| - | - | - | - | - | 74.00 | 0.25 | 0.00 | - | 1 | 5 |
| 22.35 | 0.00 | - | 22 | 23 | 75.00 | 0.24 | -0.02 | -7.69% | 1 | 17 |
| 22.48 | 0.00 | - | - | 1 | 76.00 | - | - | - | - | - |
| 22.45 | 0.00 | - | 1 | 0 | 77.00 | 0.32 | 0.00 | - | - | 5 |
| - | - | - | - | - | 78.00 | 0.29 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 79.00 | 0.44 | 0.00 | - | 2 | 2 |
| 19.08 | -0.52 | -2.65% | 12 | 434 | 80.00 | 0.44 | -0.02 | -4.35% | 3 | 1,023 |
| - | - | - | - | - | 81.00 | 0.42 | 0.00 | - | - | 6 |
| 17.90 | 0.00 | - | 2 | 3 | 82.00 | 0.45 | 0.00 | - | - | 4 |
| 18.10 | 0.00 | - | 1 | 7 | 83.00 | 0.70 | 0.00 | - | 10 | 14 |
| 17.20 | 0.00 | - | - | 1 | 84.00 | 0.76 | 0.00 | - | 5 | 210 |
| 14.00 | 0.00 | - | 1 | 42 | 85.00 | 0.90 | -0.10 | -10.00% | 501 | 666 |
| 13.82 | 0.00 | - | 2 | 14 | 86.00 | 1.01 | -0.01 | -0.98% | 10 | 53 |
| 12.97 | 0.00 | - | 1 | 9 | 87.00 | 1.10 | 0.00 | - | 3 | 26 |
| 11.70 | 0.00 | - | 1 | 12 | 88.00 | 1.36 | +0.32 | +30.77% | 1 | 73 |
| 11.46 | -0.01 | -0.09% | 2 | 13 | 89.00 | 1.61 | +0.05 | +3.21% | 1 | 30 |
| 10.32 | 0.00 | - | 6 | 238 | 90.00 | 1.84 | -0.15 | -7.54% | 1 | 237 |
| 11.55 | 0.00 | - | 2 | 8 | 91.00 | 2.25 | 0.00 | - | 1 | 39 |
| 8.89 | 0.00 | - | 2 | 38 | 92.00 | 2.38 | 0.00 | - | 1 | 484 |
| 9.01 | 0.00 | - | 2 | 40 | 93.00 | 2.81 | 0.00 | - | 13 | 93 |
| 7.39 | 0.00 | - | 1 | 16 | 94.00 | 3.20 | 0.00 | - | 2 | 4,617 |
| 6.80 | 0.00 | - | 2 | 87 | 95.00 | 3.25 | 0.00 | - | 17 | 721 |
| 6.81 | +0.30 | +4.61% | 42 | 225 | 96.00 | 3.95 | 0.00 | - | 1 | 396 |
| 6.00 | 0.00 | - | 9 | 1,038 | 97.00 | 4.01 | 0.00 | - | 1 | 609 |
| 5.80 | +0.50 | +9.43% | 2 | 1,979 | 98.00 | 4.65 | -0.29 | -5.87% | 6 | 336 |
| 5.25 | +0.20 | +3.96% | 17 | 399 | 99.00 | 4.89 | 0.00 | - | 10 | 303 |
| 4.75 | +0.15 | +3.26% | 19 | 2,155 | 100.00 | 6.02 | 0.00 | - | 31 | 742 |
| 4.40 | +0.30 | +7.32% | 2 | 149 | 101.00 | 6.00 | 0.00 | - | 11 | 49 |
| 3.80 | 0.00 | - | 8 | 152 | 102.00 | 6.28 | 0.00 | - | 4 | 18 |
| 3.70 | +0.20 | +5.71% | 3 | 119 | 103.00 | 7.62 | 0.00 | - | 10 | 15 |
| 3.10 | 0.00 | - | 30 | 73 | 104.00 | 6.70 | 0.00 | - | 13 | 29 |
| 2.97 | +0.27 | +10.00% | 57 | 1,333 | 105.00 | 8.82 | -0.08 | -0.90% | 2 | 62 |
| 2.80 | 0.00 | - | 19 | 36 | 106.00 | 7.20 | 0.00 | - | - | 5 |
| 2.51 | +0.16 | +6.81% | 7 | 130 | 107.00 | 8.75 | 0.00 | - | - | 4 |
| 2.27 | -0.01 | -0.44% | 3 | 303 | 108.00 | 10.73 | 0.00 | - | 1 | 7 |
| 1.98 | 0.00 | - | 46 | 312 | 109.00 | 10.05 | 0.00 | - | - | 1 |
| 1.83 | 0.00 | - | 3 | 822 | 110.00 | 11.42 | 0.00 | - | 1 | 19 |
| 1.76 | +0.09 | +5.39% | 10 | 119 | 111.00 | 14.55 | 0.00 | - | 1 | 2 |
| 1.60 | -0.52 | -24.53% | 57 | 62 | 112.00 | 12.92 | 0.00 | - | 2 | 1 |
| 1.43 | 0.00 | - | 1 | 112 | 113.00 | - | - | - | - | - |
| 1.32 | -0.51 | -27.87% | 3 | 14 | 114.00 | - | - | - | - | - |
| 1.22 | +0.06 | +5.17% | 3 | 469 | 115.00 | 17.87 | 0.00 | - | - | 1 |
| 1.68 | 0.00 | - | 1 | 43 | 116.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 2 | 22 | 117.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 50 | 55 | 118.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | - | 2 | 119.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 3 | 851 | 120.00 | 21.58 | +0.88 | +4.25% | 2 | 11 |
| 0.87 | 0.00 | - | 20 | 32 | 121.00 | 20.41 | 0.00 | - | 30 | 130 |
| 1.08 | 0.00 | - | 3 | 52 | 122.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 1 | 2 | 123.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 1 | 11 | 124.00 | - | - | - | - | - |
| 0.56 | +0.01 | +1.82% | 516 | 237 | 125.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 25 | 41 | 126.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 10 | 40 | 127.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 18 | 128.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 36 | 363 | 130.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 0 | 131.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 10 | 22 | 132.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 2 | 35 | 133.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 100 | 200 | 134.00 | - | - | - | - | - |
| 0.33 | -0.10 | -23.26% | 10 | 1 | 135.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 18 | 136.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 2 | 137.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 8 | 138.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | - | 1 | 139.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 46 | 140.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 25 | 145.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 100 | 244 | 146.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 45 | 172 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.