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:83.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.55 | 0.00 | - | 5 | 5 | 2024-05-03 | 0.01 | 0.00 | - | 1 | 361 |
| - | - | - | - | - | 2024-05-08 | 0.01 | -0.01 | -50.00% | 15 | 129 |
| - | - | - | - | - | 2024-05-10 | 0.01 | -0.01 | -50.00% | 15 | 293 |
| 5.70 | +0.85 | +17.53% | 8 | 153 | 2024-05-17 | 0.03 | -0.01 | -25.00% | 167 | 7,091 |
| 6.15 | 0.00 | - | 3 | 11 | 2024-05-24 | 0.06 | -0.04 | -40.00% | 5 | 118 |
| 6.05 | 0.00 | - | 2 | 57 | 2024-05-31 | 0.09 | -0.01 | -10.00% | 12 | 341 |
| 5.94 | 0.00 | - | 3 | 22 | 2024-06-07 | 0.15 | -0.01 | -6.25% | 40 | 18 |
| 5.90 | -0.32 | -5.14% | 2 | 299 | 2024-06-21 | 0.26 | -0.09 | -25.71% | 10,024 | 20,446 |
| 6.89 | +0.72 | +11.67% | 1 | 377 | 2024-07-19 | 0.50 | -0.06 | -10.71% | 152 | 7,367 |
| 6.90 | 0.00 | - | 6 | 61 | 2024-08-16 | 0.76 | -0.06 | -7.32% | 5 | 719 |
| 7.40 | 0.00 | - | 6 | 77 | 2024-09-20 | 0.98 | -0.07 | -6.67% | 9 | 2,207 |
| 9.75 | 0.00 | - | 4 | 9 | 2024-09-30 | 1.26 | 0.00 | - | 1 | 111 |
| 7.50 | 0.00 | - | 7 | 125 | 2024-10-18 | 1.27 | 0.00 | - | 10 | 401 |
| 7.80 | -1.95 | -20.00% | 16 | 16 | 2024-11-15 | 1.50 | -0.11 | -6.83% | 8 | 185 |
| 9.90 | 0.00 | - | 1 | 449 | 2024-12-20 | 2.11 | 0.00 | - | 100 | 230 |
| 8.24 | 0.00 | - | 100 | 278 | 2025-01-17 | 2.16 | +0.11 | +5.37% | 20 | 4,844 |
| 9.10 | 0.00 | - | 1 | 21 | 2025-02-21 | 2.24 | 0.00 | - | 4 | 25 |
| 10.80 | 0.00 | - | 3 | 1 | 2025-03-21 | 2.52 | 0.00 | - | 1 | 99 |
| - | - | - | - | - | 2025-03-31 | 2.50 | 0.00 | - | 1 | 2 |
| 9.10 | 0.00 | - | 2 | 2 | 2025-04-17 | 2.65 | -0.10 | -3.64% | 9 | 100 |
| 11.58 | 0.00 | - | 1 | 209 | 2026-01-16 | 4.16 | 0.00 | - | 20 | 262 |
© 2024 Yahoo. All rights reserved.