iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:91.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.02 | -66.67% | 762 | 25,363 | 2024-05-03 | 1.33 | -0.82 | -38.14% | 87 | 215 |
| 0.10 | 0.00 | - | 4,052 | 1,318 | 2024-05-08 | 1.54 | -0.92 | -37.40% | 7 | 31 |
| 0.18 | +0.02 | +11.76% | 1,850 | 11,455 | 2024-05-10 | 1.42 | -0.81 | -36.32% | 148 | 605 |
| 0.46 | +0.09 | +23.68% | 1,260 | 56,248 | 2024-05-17 | 1.57 | -0.69 | -30.53% | 114 | 40,955 |
| 0.63 | +0.11 | +21.15% | 71 | 677 | 2024-05-24 | 1.72 | -0.74 | -30.08% | 48 | 4,262 |
| 0.83 | +0.16 | +23.88% | 411 | 31,113 | 2024-05-31 | 1.87 | -0.59 | -23.98% | 5 | 19,395 |
| 0.94 | +0.19 | +25.33% | 427 | 318 | 2024-06-07 | 2.31 | -0.61 | -20.89% | 135 | 59 |
| 1.36 | +0.24 | +21.43% | 2,539 | 10,965 | 2024-06-21 | 2.40 | -0.47 | -16.38% | 184 | 6,190 |
| 1.49 | +0.30 | +25.21% | 115 | 701 | 2024-06-28 | 2.48 | -0.80 | -24.39% | 8 | 808 |
| 1.82 | +0.21 | +13.04% | 150 | 5,142 | 2024-07-19 | 3.05 | -0.27 | -8.13% | 30 | 1,186 |
| 2.28 | +0.21 | +10.14% | 116 | 4,532 | 2024-08-16 | 3.14 | -0.82 | -20.71% | 12 | 636 |
| 2.60 | 0.00 | - | 41 | 1,173 | 2024-09-20 | 3.40 | -0.58 | -14.57% | 1 | 4,617 |
| 2.48 | 0.00 | - | 2 | 105 | 2024-09-30 | 3.65 | -0.36 | -8.98% | 1 | 134 |
| 2.98 | 0.00 | - | 5 | 297 | 2024-10-18 | 4.60 | 0.00 | - | 50 | 335 |
| 3.75 | +0.40 | +11.94% | 2 | 299 | 2024-11-15 | 5.05 | 0.00 | - | 1 | 3,531 |
| 3.90 | 0.00 | - | 3 | 7,562 | 2024-12-20 | 5.25 | 0.00 | - | 1 | 814 |
| 3.65 | 0.00 | - | 1 | 343 | 2024-12-31 | 5.00 | 0.00 | - | 1 | 106 |
| 4.42 | +0.32 | +7.80% | 14 | 1,287 | 2025-01-17 | 5.40 | 0.00 | - | 30 | 2,427 |
| 4.35 | 0.00 | - | 25 | 41 | 2025-02-21 | 5.34 | 0.00 | - | 1 | 291 |
| 4.45 | 0.00 | - | 3 | 101 | 2025-03-21 | 5.05 | -1.48 | -22.66% | 2 | 329 |
| 5.14 | +0.43 | +9.13% | 6 | 6,136 | 2025-03-31 | 6.15 | 0.00 | - | 2 | 46 |
| 5.35 | +0.25 | +4.90% | 1 | 81 | 2025-04-17 | 6.30 | 0.00 | - | 2 | 36 |
| 8.05 | +0.55 | +7.33% | 2 | 311 | 2026-01-16 | 7.25 | 0.00 | - | 4 | 763 |
© 2024 Yahoo. All rights reserved.