iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:92.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.35 | -0.74 | -35.41% | 85 | 245 | 2024-06-26 | 0.01 | 0.00 | - | 76 | 1,572 |
| 1.35 | -1.05 | -43.75% | 388 | 2,786 | 2024-06-28 | 0.07 | +0.03 | +100.00% | 2,279 | 5,517 |
| 1.51 | -0.92 | -37.86% | 382 | 25 | 2024-07-03 | 0.26 | +0.14 | +116.67% | 589 | 1,582 |
| 1.47 | -0.76 | -32.20% | 172 | 10,272 | 2024-07-05 | 0.37 | +0.18 | +105.88% | 654 | 2,022 |
| 1.79 | -0.87 | -31.75% | 303 | 677 | 2024-07-12 | 0.60 | +0.25 | +71.43% | 132 | 1,197 |
| 2.02 | -0.85 | -29.62% | 458 | 55,107 | 2024-07-19 | 0.73 | +0.27 | +58.70% | 230 | 55,663 |
| 2.33 | -0.46 | -16.49% | 41 | 136 | 2024-07-26 | 0.85 | +0.27 | +46.55% | 3,566 | 9,497 |
| 2.47 | -0.45 | -15.41% | 23 | 200 | 2024-08-02 | 1.09 | +0.27 | +32.93% | 78 | 353 |
| 2.77 | -0.63 | -18.53% | 480 | 9,597 | 2024-08-16 | 1.33 | +0.37 | +38.54% | 1,646 | 15,767 |
| 3.42 | -0.49 | -12.44% | 104 | 9,470 | 2024-09-20 | 1.82 | +0.35 | +23.81% | 475 | 8,475 |
| 3.62 | -0.48 | -11.71% | 2 | 1,394 | 2024-09-30 | 1.93 | +0.28 | +16.97% | 55 | 238 |
| 4.41 | -0.19 | -4.13% | 2 | 6,278 | 2024-10-18 | 2.17 | +0.30 | +16.04% | 22 | 6,114 |
| 4.45 | -0.65 | -12.75% | 28 | 8,888 | 2024-11-15 | 2.13 | -0.08 | -3.62% | 10 | 1,167 |
| 4.87 | -0.57 | -10.48% | 13 | 1,091 | 2024-12-20 | 3.04 | +0.30 | +10.95% | 4 | 6,447 |
| 5.04 | -0.25 | -4.73% | 1 | 288 | 2024-12-31 | 3.00 | +0.16 | +5.63% | 1 | 342 |
| 5.33 | -0.52 | -8.89% | 22 | 1,594 | 2025-01-17 | 3.15 | +0.20 | +6.78% | 27 | 7,466 |
| 6.42 | +0.37 | +6.12% | 12 | 76 | 2025-02-21 | 2.90 | -0.10 | -3.33% | 12 | 213 |
| 6.75 | +0.15 | +2.27% | 1 | 355 | 2025-03-21 | 3.40 | 0.00 | - | 40 | 880 |
| 6.50 | 0.00 | - | 2 | 239 | 2025-03-31 | 3.25 | 0.00 | - | 1 | 58 |
| 6.67 | 0.00 | - | 4 | 582 | 2025-04-17 | 3.41 | -0.34 | -9.07% | 10 | 122 |
| 7.28 | +0.53 | +7.85% | 4 | 104 | 2025-05-16 | 4.00 | +0.17 | +4.44% | 110 | 83 |
| 6.85 | -0.31 | -4.33% | 4 | 5 | 2025-06-20 | 3.85 | -0.14 | -3.51% | 2 | 6 |
| 9.40 | 0.00 | - | 2 | 1,333 | 2026-01-16 | 5.15 | 0.00 | - | 1 | 1,242 |
© 2024 Yahoo. All rights reserved.