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:95.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.08 | -88.89% | 974 | 5,067 | 2024-06-26 | 1.64 | +0.89 | +118.67% | 427 | 473 |
| 0.04 | -0.24 | -85.71% | 8,262 | 59,211 | 2024-06-28 | 1.72 | +0.83 | +93.26% | 1,998 | 17,862 |
| 0.11 | -0.29 | -72.50% | 320 | 5,797 | 2024-07-03 | 2.00 | +0.74 | +58.73% | 62 | 469 |
| 0.22 | -0.34 | -60.71% | 613 | 8,322 | 2024-07-05 | 2.03 | +0.60 | +41.96% | 505 | 4,371 |
| 0.46 | -0.40 | -46.51% | 6,493 | 8,251 | 2024-07-12 | 2.22 | +0.43 | +24.02% | 14 | 549 |
| 0.61 | -0.45 | -42.45% | 6,205 | 51,775 | 2024-07-19 | 2.44 | +0.75 | +44.38% | 161 | 5,570 |
| 0.82 | -0.43 | -34.40% | 161 | 2,158 | 2024-07-26 | 2.37 | +0.54 | +29.51% | 12 | 83 |
| 0.95 | -0.49 | -34.03% | 336 | 486 | 2024-08-02 | 2.73 | +0.47 | +20.80% | 2 | 74 |
| 1.27 | -0.51 | -28.65% | 931 | 27,522 | 2024-08-16 | 2.97 | +0.70 | +30.84% | 57 | 8,178 |
| 1.96 | -0.49 | -20.00% | 385 | 16,334 | 2024-09-20 | 3.34 | +0.55 | +19.71% | 28 | 7,717 |
| 2.14 | -0.48 | -18.32% | 162 | 2,868 | 2024-09-30 | 3.46 | +0.36 | +11.61% | 13 | 484 |
| 2.45 | -0.44 | -15.22% | 113 | 8,550 | 2024-10-18 | 3.62 | +0.42 | +13.12% | 5 | 4,178 |
| 2.97 | -0.52 | -14.90% | 68 | 16,182 | 2024-11-15 | 4.07 | +0.28 | +7.39% | 1 | 1,511 |
| 3.45 | -0.50 | -12.66% | 212 | 15,111 | 2024-12-20 | 4.40 | +0.48 | +12.24% | 6 | 1,173 |
| 3.50 | -0.51 | -12.72% | 2 | 910 | 2024-12-31 | 4.55 | +0.15 | +3.41% | 5 | 203 |
| 3.75 | -0.56 | -12.99% | 228 | 28,319 | 2025-01-17 | 4.66 | +0.47 | +11.22% | 25 | 15,072 |
| 4.18 | -0.37 | -8.13% | 21 | 1,126 | 2025-02-21 | 4.91 | +0.51 | +11.59% | 1 | 44 |
| 4.55 | -0.35 | -7.14% | 11 | 965 | 2025-03-21 | 5.11 | +0.21 | +4.29% | 1 | 671 |
| 4.65 | -0.45 | -8.82% | 5 | 231 | 2025-03-31 | 5.20 | +0.15 | +2.97% | 5 | 59 |
| 4.75 | -0.55 | -10.38% | 16 | 774 | 2025-04-17 | 4.84 | 0.00 | - | 70 | 100 |
| 5.06 | -0.29 | -5.42% | 22 | 928 | 2025-05-16 | 5.15 | 0.00 | - | 5 | 47 |
| 5.40 | -0.30 | -5.26% | 2 | 48 | 2025-06-20 | - | - | - | - | - |
| 7.50 | -0.55 | -6.83% | 187 | 13,554 | 2026-01-16 | 7.15 | +0.44 | +6.56% | 198 | 4,868 |
© 2024 Yahoo. All rights reserved.