iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:93.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.21 | -1.14 | -84.44% | 2,335 | 1,008 | 2024-06-26 | 0.02 | -0.02 | -50.00% | 2,806 | 5,743 |
| 0.55 | -0.90 | -62.07% | 2,182 | 21,865 | 2024-06-28 | 0.28 | +0.18 | +200.00% | 10,183 | 12,191 |
| 0.70 | -0.80 | -53.33% | 662 | 758 | 2024-07-03 | 0.62 | +0.32 | +106.67% | 382 | 11,125 |
| 0.91 | -0.63 | -40.91% | 458 | 1,538 | 2024-07-05 | 0.77 | +0.36 | +87.80% | 529 | 2,198 |
| 1.25 | -0.68 | -35.23% | 208 | 1,169 | 2024-07-12 | 1.04 | +0.36 | +52.94% | 217 | 758 |
| 1.42 | -0.73 | -33.64% | 5,479 | 17,873 | 2024-07-19 | 1.19 | +0.44 | +58.67% | 568 | 12,781 |
| 1.69 | -0.62 | -26.84% | 85 | 662 | 2024-07-26 | 1.29 | +0.41 | +46.59% | 354 | 3,738 |
| 1.92 | -0.44 | -18.64% | 25 | 41 | 2024-08-02 | 1.49 | +0.40 | +36.70% | 61 | 276 |
| 2.15 | -0.61 | -22.10% | 3,993 | 10,558 | 2024-08-16 | 1.78 | +0.45 | +33.83% | 6,954 | 3,206 |
| 2.89 | -0.60 | -17.19% | 254 | 4,273 | 2024-09-20 | 2.22 | +0.30 | +15.63% | 589 | 7,787 |
| 3.07 | -0.53 | -14.72% | 80 | 634 | 2024-09-30 | 2.34 | +0.09 | +4.00% | 11 | 390 |
| 3.40 | -0.50 | -12.82% | 67 | 2,536 | 2024-10-18 | 2.69 | +0.43 | +19.03% | 5 | 1,233 |
| 3.92 | -0.36 | -8.41% | 61 | 3,864 | 2024-11-15 | 3.10 | +0.37 | +13.55% | 14 | 6,068 |
| 4.42 | -0.28 | -5.96% | 135 | 2,330 | 2024-12-20 | 3.45 | +0.40 | +13.11% | 11 | 2,133 |
| 4.70 | 0.00 | - | 5 | 367 | 2024-12-31 | 3.52 | +0.42 | +13.55% | 54 | 262 |
| 4.75 | -0.50 | -9.52% | 60 | 14,671 | 2025-01-17 | 3.69 | +0.52 | +16.40% | 12 | 4,768 |
| 5.10 | -0.50 | -8.93% | 15 | 586 | 2025-02-21 | 3.91 | +0.16 | +4.27% | 16 | 1,532 |
| 5.48 | -0.32 | -5.52% | 4 | 210 | 2025-03-21 | 4.07 | +0.27 | +7.11% | 2 | 223 |
| 5.50 | -0.10 | -1.79% | 1 | 6,201 | 2025-03-31 | 4.12 | +0.10 | +2.49% | 2 | 30 |
| 5.25 | -0.90 | -14.63% | 2 | 197 | 2025-04-17 | 4.32 | +0.47 | +12.21% | 2 | 15 |
| 6.10 | -0.33 | -5.13% | 5 | 111 | 2025-05-16 | 4.52 | +0.42 | +10.24% | 2 | 1,243 |
| 6.45 | -0.39 | -5.70% | 1 | 63 | 2025-06-20 | 4.35 | -0.12 | -2.68% | 1 | 20 |
| 8.90 | +0.19 | +2.18% | 4 | 837 | 2026-01-16 | 5.75 | -0.24 | -4.01% | 15 | 1,680 |
© 2024 Yahoo. All rights reserved.