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:
Strike:88.00
Calls
5 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.43 | +0.68 | +38.86% | 4,229 | 1,927 | 2024-06-05 | 0.04 | -0.06 | -60.00% | 581 | 923 |
| 2.32 | +0.50 | +27.47% | 757 | 338 | 2024-06-07 | 0.07 | -0.12 | -63.16% | 301 | 1,659 |
| 2.35 | +0.37 | +18.69% | 65 | 94 | 2024-06-12 | 0.18 | -0.13 | -41.94% | 107 | 1,207 |
| 2.49 | +0.34 | +15.81% | 28 | 142 | 2024-06-14 | 0.22 | -0.15 | -40.54% | 1,381 | 532 |
| 2.78 | +0.53 | +23.56% | 784 | 10,063 | 2024-06-21 | 0.29 | -0.16 | -35.56% | 2,942 | 33,518 |
| 2.91 | +0.55 | +23.31% | 42 | 32,779 | 2024-06-28 | 0.37 | -0.15 | -28.85% | 3,609 | 7,470 |
| 2.89 | +0.43 | +17.48% | 11 | 43 | 2024-07-05 | 0.54 | -0.17 | -23.94% | 297 | 605 |
| 3.01 | +0.38 | +14.45% | 2 | 14 | 2024-07-12 | 0.81 | 0.00 | - | 4 | 4 |
| 3.25 | +0.45 | +16.07% | 169 | 3,196 | 2024-07-19 | 0.73 | -0.19 | -20.65% | 1,114 | 16,160 |
| 3.79 | +0.49 | +14.85% | 142 | 1,174 | 2024-08-16 | 1.12 | -0.19 | -14.50% | 172 | 5,885 |
| 3.30 | 0.00 | - | 39 | 3,088 | 2024-09-20 | 1.54 | -0.15 | -8.88% | 64 | 20,896 |
| 4.10 | 0.00 | - | 30 | 102 | 2024-09-30 | 1.78 | 0.00 | - | 11 | 387 |
| 4.70 | +0.45 | +10.59% | 5 | 2,176 | 2024-10-18 | 1.86 | -0.23 | -11.00% | 11 | 7,156 |
| 5.21 | +0.44 | +9.22% | 1 | 261 | 2024-11-15 | 2.27 | -0.12 | -5.02% | 61 | 5,593 |
| 5.45 | +0.35 | +6.86% | 186 | 1,656 | 2024-12-20 | 2.51 | -0.28 | -10.04% | 5 | 4,432 |
| 5.60 | +0.80 | +16.67% | 3 | 315 | 2024-12-31 | 2.52 | -0.66 | -20.75% | 30 | 114 |
| 5.95 | +0.60 | +11.21% | 2 | 2,590 | 2025-01-17 | 2.78 | -0.19 | -6.40% | 11 | 4,039 |
| 5.50 | 0.00 | - | 1 | 325 | 2025-02-21 | 3.30 | 0.00 | - | 12 | 340 |
| 6.05 | 0.00 | - | 6 | 191 | 2025-03-21 | 2.70 | 0.00 | - | 251 | 660 |
| 6.25 | 0.00 | - | 5 | 223 | 2025-03-31 | 3.45 | 0.00 | - | 5 | 108 |
| 6.85 | +0.45 | +7.03% | 1 | 438 | 2025-04-17 | 3.68 | 0.00 | - | 1 | 84 |
| 6.75 | 0.00 | - | 1 | 39 | 2025-05-16 | 4.12 | 0.00 | - | 144 | 183 |
| 9.05 | 0.00 | - | 21 | 952 | 2026-01-16 | 5.50 | 0.00 | - | 1 | 998 |
© 2024 Yahoo. All rights reserved.