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:93.00
Calls
18 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.75 | +0.52 | +42.28% | 486 | 1,151 | 2024-06-18 | 0.08 | -0.16 | -66.67% | 1,931 | 880 |
| 1.88 | +0.47 | +33.33% | 2,396 | 30,653 | 2024-06-21 | 0.15 | -0.20 | -57.14% | 5,642 | 10,156 |
| 2.07 | +0.57 | +38.00% | 52 | 176 | 2024-06-26 | 0.27 | -0.20 | -42.55% | 296 | 386 |
| 2.24 | +0.59 | +35.76% | 1,391 | 19,001 | 2024-06-28 | 0.39 | -0.15 | -27.78% | 2,971 | 6,168 |
| 2.34 | +0.54 | +30.00% | 79 | 990 | 2024-07-05 | 0.67 | -0.15 | -18.29% | 146 | 1,551 |
| 2.60 | +0.49 | +23.22% | 129 | 725 | 2024-07-12 | 0.84 | -0.18 | -17.65% | 116 | 406 |
| 2.80 | +0.49 | +21.21% | 955 | 17,193 | 2024-07-19 | 0.97 | -0.18 | -15.65% | 1,865 | 9,392 |
| 2.83 | +0.49 | +20.94% | 414 | 309 | 2024-07-26 | 1.01 | -0.22 | -17.89% | 74 | 240 |
| 3.03 | +1.03 | +51.50% | 12 | 6 | 2024-08-02 | 1.31 | -0.11 | -7.75% | 8 | 9 |
| 3.43 | +0.54 | +18.69% | 2,094 | 10,625 | 2024-08-16 | 1.44 | -0.17 | -10.56% | 729 | 1,161 |
| 4.04 | +0.59 | +17.10% | 104 | 4,207 | 2024-09-20 | 1.92 | -0.16 | -7.69% | 159 | 7,715 |
| 4.15 | +0.55 | +15.28% | 36 | 672 | 2024-09-30 | 1.99 | -0.15 | -7.01% | 30 | 381 |
| 4.35 | +0.50 | +12.99% | 30 | 785 | 2024-10-18 | 2.25 | -0.43 | -16.04% | 34 | 1,185 |
| 4.95 | +0.55 | +12.50% | 58 | 3,476 | 2024-11-15 | 2.63 | -0.23 | -8.04% | 9 | 3,457 |
| 5.45 | +0.50 | +10.10% | 20 | 2,098 | 2024-12-20 | 3.05 | -0.10 | -3.17% | 170 | 2,074 |
| 5.50 | +0.50 | +10.00% | 16 | 375 | 2024-12-31 | 2.97 | -0.28 | -8.62% | 102 | 239 |
| 5.74 | +0.49 | +9.33% | 98 | 14,586 | 2025-01-17 | 3.15 | -0.20 | -5.97% | 17 | 4,766 |
| 5.64 | 0.00 | - | 90 | 580 | 2025-02-21 | 3.35 | -1.53 | -31.35% | 51 | 1,577 |
| 6.30 | +0.80 | +14.55% | 1 | 201 | 2025-03-21 | 3.85 | 0.00 | - | 1 | 205 |
| 5.60 | 0.00 | - | 1 | 6,201 | 2025-03-31 | 3.65 | -0.75 | -17.05% | 1 | 20 |
| 6.50 | +0.37 | +6.04% | 2 | 197 | 2025-04-17 | 4.35 | 0.00 | - | 12 | 17 |
| 7.05 | +0.45 | +6.82% | 15 | 107 | 2025-05-16 | 4.51 | 0.00 | - | 4 | 1,235 |
| 9.30 | +0.69 | +8.01% | 5 | 785 | 2026-01-16 | 5.70 | -0.25 | -4.20% | 6 | 1,691 |
© 2024 Yahoo. All rights reserved.