iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Calls
8 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.55 | 0.00 | - | 24 | 101 | 2024-05-08 | 0.01 | 0.00 | - | 13 | 680 |
| 4.90 | 0.00 | - | 44 | 81 | 2024-05-10 | 0.01 | 0.00 | - | 467 | 887 |
| - | - | - | - | - | 2024-05-15 | 0.03 | 0.00 | - | 40 | 452 |
| 5.08 | 0.00 | - | 150 | 2,264 | 2024-05-17 | 0.05 | 0.00 | - | 775 | 13,531 |
| 4.35 | 0.00 | - | 12 | 283 | 2024-05-24 | 0.07 | 0.00 | - | 74 | 1,175 |
| 5.25 | 0.00 | - | 7 | 121 | 2024-05-31 | 0.10 | 0.00 | - | 148 | 4,678 |
| 4.23 | 0.00 | - | - | 3 | 2024-06-07 | 0.21 | 0.00 | - | 51 | 313 |
| - | - | - | - | - | 2024-06-14 | 0.26 | 0.00 | - | 18 | 18 |
| 5.45 | 0.00 | - | 29 | 4,731 | 2024-06-21 | 0.33 | 0.00 | - | 2,132 | 46,790 |
| 5.35 | 0.00 | - | 3 | 498 | 2024-06-28 | 0.37 | 0.00 | - | 575 | 11,936 |
| 5.80 | 0.00 | - | 19 | 740 | 2024-07-19 | 0.60 | 0.00 | - | 7,201 | 20,273 |
| 6.15 | 0.00 | - | 9 | 430 | 2024-08-16 | 0.89 | 0.00 | - | 579 | 7,724 |
| 6.00 | 0.00 | - | 213 | 2,156 | 2024-09-20 | 1.16 | 0.00 | - | 707 | 32,132 |
| 5.52 | 0.00 | - | 82 | 1,008 | 2024-09-30 | 1.51 | 0.00 | - | 6 | 1,236 |
| 6.36 | 0.00 | - | 68 | 433 | 2024-10-18 | 1.41 | 0.00 | - | 39 | 1,698 |
| 7.10 | 0.00 | - | 5 | 34 | 2024-11-15 | 1.70 | 0.00 | - | 2 | 19,104 |
| 7.06 | 0.00 | - | 30 | 1,086 | 2024-12-20 | 2.02 | 0.00 | - | 16 | 6,241 |
| 7.67 | 0.00 | - | 2 | 89 | 2024-12-31 | 2.05 | 0.00 | - | 21 | 442 |
| 8.00 | 0.00 | - | 43 | 38,402 | 2025-01-17 | 2.21 | 0.00 | - | 70 | 18,014 |
| 8.33 | 0.00 | - | 2,449 | 2,446 | 2025-02-21 | 2.42 | 0.00 | - | 2 | 946 |
| 7.77 | 0.00 | - | 17 | 42 | 2025-03-21 | 2.59 | 0.00 | - | 639 | 1,739 |
| 7.34 | 0.00 | - | 20 | 105 | 2025-03-31 | 3.05 | 0.00 | - | 5 | 81 |
| 8.80 | 0.00 | - | 2 | 14 | 2025-04-17 | 3.43 | 0.00 | - | 10 | 11 |
| 11.00 | 0.00 | - | 20 | 4,022 | 2026-01-16 | 4.30 | 0.00 | - | 28 | 4,989 |
© 2024 Yahoo. All rights reserved.