iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:97.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 42 | 579 | 2024-06-26 | 2.67 | -0.40 | -13.03% | 1 | 1 |
| 0.01 | -0.02 | -66.67% | 767 | 25,480 | 2024-06-28 | 2.66 | -0.34 | -11.33% | 4 | 0 |
| 0.02 | -0.05 | -71.43% | 132 | 134 | 2024-07-03 | 3.10 | +0.14 | +4.73% | 20 | 15 |
| 0.04 | -0.10 | -71.43% | 69 | 2,511 | 2024-07-05 | 3.55 | 0.00 | - | 6 | 58 |
| 0.16 | -0.15 | -48.39% | 30 | 4,159 | 2024-07-12 | 3.40 | 0.00 | - | 4 | 56 |
| 0.24 | -0.21 | -46.67% | 1,225 | 24,307 | 2024-07-19 | 4.07 | +0.54 | +15.30% | 1 | 3,331 |
| 0.35 | -0.23 | -38.98% | 890 | 9,324 | 2024-07-26 | 3.95 | +0.79 | +25.00% | 10 | 25,754 |
| 0.50 | -0.24 | -32.43% | 44 | 182 | 2024-08-02 | - | - | - | - | - |
| 0.71 | -0.33 | -31.73% | 814 | 5,386 | 2024-08-16 | 4.39 | +0.57 | +14.92% | 11 | 214 |
| 1.33 | -0.30 | -18.40% | 5,033 | 18,534 | 2024-09-20 | 4.60 | +0.58 | +14.43% | 50 | 247 |
| 1.50 | -0.11 | -6.83% | 3 | 373 | 2024-09-30 | 4.26 | 0.00 | - | 2 | 25 |
| 1.76 | -0.10 | -5.38% | 2 | 986 | 2024-10-18 | 5.00 | +0.65 | +14.94% | 5 | 174 |
| 2.21 | -0.38 | -14.67% | 1 | 3,972 | 2024-11-15 | 4.64 | 0.00 | - | 26 | 5,429 |
| 2.66 | -0.27 | -9.22% | 195 | 12,779 | 2024-12-20 | 5.10 | +0.15 | +3.03% | 1 | 1,428 |
| 2.78 | -0.16 | -5.44% | 3 | 255 | 2024-12-31 | 5.10 | -0.22 | -4.14% | 30 | 73 |
| 3.05 | -0.34 | -10.03% | 18 | 6,755 | 2025-01-17 | 5.21 | -0.44 | -7.79% | 50 | 496 |
| 3.60 | 0.00 | - | 13 | 293 | 2025-02-21 | 5.67 | 0.00 | - | 20 | 36 |
| 3.86 | 0.00 | - | 10 | 168 | 2025-03-21 | 7.20 | 0.00 | - | 10 | 10 |
| 3.65 | 0.00 | - | 1 | 186 | 2025-03-31 | 8.30 | 0.00 | - | 1 | 3 |
| 4.01 | -0.34 | -7.82% | 12 | 307 | 2025-04-17 | 10.05 | 0.00 | - | - | 1 |
| 4.80 | 0.00 | - | 1 | 234 | 2025-05-16 | 6.28 | 0.00 | - | 5 | 5 |
| 4.55 | -0.55 | -10.78% | 66 | 809 | 2025-06-20 | 6.15 | 0.00 | - | - | 2 |
| 7.10 | +0.13 | +1.87% | 5 | 1,512 | 2026-01-16 | 8.05 | 0.00 | - | 7 | 118 |
© 2024 Yahoo. All rights reserved.