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:87.00
Calls
22 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.65 | 0.00 | - | 2 | 1 | 2024-05-22 | 0.01 | 0.00 | - | 7 | 91 |
| 4.35 | -0.30 | -6.45% | 10 | 148 | 2024-05-24 | 0.01 | -0.01 | -50.00% | 143 | 2,413 |
| - | - | - | - | - | 2024-05-29 | 0.01 | -0.05 | -83.33% | 1 | 1 |
| 5.35 | 0.00 | - | 20 | 10,889 | 2024-05-31 | 0.03 | 0.00 | - | 4 | 2,524 |
| 4.25 | -0.98 | -18.74% | 20 | 41 | 2024-06-07 | 0.05 | -0.01 | -16.67% | 47 | 232 |
| - | - | - | - | - | 2024-06-14 | 0.12 | -0.01 | -7.69% | 61 | 142 |
| 4.40 | -0.33 | -6.98% | 5 | 753 | 2024-06-21 | 0.16 | 0.00 | - | 371 | 14,361 |
| 5.80 | 0.00 | - | - | 7 | 2024-06-28 | 0.22 | +0.01 | +4.76% | 100 | 515 |
| 4.77 | -0.29 | -5.73% | 2 | 675 | 2024-07-19 | 0.44 | +0.01 | +2.33% | 163 | 5,560 |
| 5.14 | -0.36 | -6.55% | 1 | 923 | 2024-08-16 | 0.71 | +0.02 | +2.90% | 75 | 3,421 |
| 5.90 | 0.00 | - | 1 | 3,412 | 2024-09-20 | 1.02 | +0.02 | +2.00% | 172 | 4,495 |
| 6.95 | 0.00 | - | 2 | 204 | 2024-09-30 | 1.10 | +0.02 | +1.85% | 2 | 246 |
| 5.95 | -0.45 | -7.03% | 10 | 461 | 2024-10-18 | 1.32 | +0.03 | +2.33% | 25 | 3,640 |
| 6.60 | -0.55 | -7.69% | 2 | 204 | 2024-11-15 | 1.73 | +0.03 | +1.76% | 2 | 6,139 |
| 6.75 | 0.00 | - | 1 | 140 | 2024-12-20 | 2.01 | +0.25 | +14.20% | 24 | 6,039 |
| 7.61 | 0.00 | - | 1 | 1 | 2024-12-31 | 2.01 | 0.00 | - | 5 | 94 |
| 8.15 | 0.00 | - | 21 | 2,166 | 2025-01-17 | 2.17 | 0.00 | - | 3 | 3,309 |
| 7.85 | 0.00 | - | 2 | 80 | 2025-02-21 | 2.38 | 0.00 | - | 2 | 317 |
| 7.85 | 0.00 | - | 1 | 71 | 2025-03-21 | 2.38 | 0.00 | - | 1 | 381 |
| 8.25 | 0.00 | - | 20 | 20 | 2025-03-31 | 3.02 | 0.00 | - | 1 | 60 |
| 8.85 | 0.00 | - | 60 | 68 | 2025-04-17 | 2.85 | -0.25 | -8.06% | 2 | 97 |
| 11.30 | 0.00 | - | 2 | 399 | 2026-01-16 | 4.52 | 0.00 | - | 3 | 1,013 |
© 2024 Yahoo. All rights reserved.