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:96.00
Calls
5 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 17 | 9 | 2024-06-05 | 5.43 | 0.00 | - | 10 | 7 |
| 0.02 | 0.00 | - | 1 | 940 | 2024-06-07 | 6.25 | 0.00 | - | 11 | 0 |
| 0.03 | 0.00 | - | 2 | 960 | 2024-06-14 | 6.20 | 0.00 | - | - | 11 |
| 0.07 | +0.03 | +75.00% | 159 | 28,940 | 2024-06-21 | 5.98 | -1.25 | -17.29% | 94 | 2,010 |
| 0.08 | +0.03 | +60.00% | 1 | 3,727 | 2024-06-28 | 5.78 | -1.46 | -20.17% | 7 | 12,538 |
| 0.10 | +0.04 | +66.67% | 102 | 41 | 2024-07-05 | - | - | - | - | - |
| 0.24 | +0.05 | +26.32% | 47 | 5,453 | 2024-07-19 | 5.96 | -0.74 | -11.04% | 94 | 1,405 |
| 0.49 | +0.09 | +22.50% | 28 | 4,637 | 2024-08-16 | 7.30 | 0.00 | - | 47 | 813 |
| 0.89 | +0.13 | +17.11% | 86 | 3,149 | 2024-09-20 | 7.20 | 0.00 | - | 1 | 190 |
| 0.98 | +0.26 | +36.11% | 1 | 1,976 | 2024-09-30 | 8.18 | 0.00 | - | 1 | 88 |
| 1.21 | +0.17 | +16.35% | 1 | 2,442 | 2024-10-18 | 7.57 | 0.00 | - | 22 | 170 |
| 1.63 | +0.17 | +11.64% | 156 | 1,269 | 2024-11-15 | 7.56 | 0.00 | - | 1 | 1,186 |
| 1.99 | +0.17 | +9.34% | 49 | 3,816 | 2024-12-20 | 8.02 | 0.00 | - | 4 | 1,553 |
| 1.86 | 0.00 | - | 6 | 332 | 2024-12-31 | 6.07 | 0.00 | - | 10 | 143 |
| 2.11 | 0.00 | - | 6 | 5,376 | 2025-01-17 | 7.00 | -1.15 | -14.11% | 4 | 6,248 |
| 2.45 | 0.00 | - | 15 | 996 | 2025-02-21 | 6.80 | 0.00 | - | 2 | 22 |
| 2.92 | +0.19 | +6.96% | 25 | 176 | 2025-03-21 | 6.60 | 0.00 | - | 50 | 73 |
| 3.39 | 0.00 | - | 5 | 267 | 2025-03-31 | 8.00 | 0.00 | - | 2 | 9 |
| 3.00 | 0.00 | - | 23 | 334 | 2025-04-17 | 7.65 | 0.00 | - | - | 1,102 |
| 3.40 | +0.23 | +7.26% | 20 | 25 | 2025-05-16 | 7.85 | 0.00 | - | 700 | 700 |
| 5.80 | +0.45 | +8.41% | 9 | 699 | 2026-01-16 | 8.19 | 0.00 | - | 4 | 401 |
© 2024 Yahoo. All rights reserved.