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:80.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.30 | 0.00 | - | 80 | 6 | 2024-05-03 | 0.01 | 0.00 | - | 1 | 3,822 |
| 8.30 | 0.00 | - | 62 | 2 | 2024-05-10 | 0.01 | 0.00 | - | 4 | 469 |
| 8.85 | 0.00 | - | 39 | 114 | 2024-05-17 | 0.01 | 0.00 | - | 7 | 8,863 |
| 8.25 | 0.00 | - | 6 | 18 | 2024-05-24 | 0.03 | 0.00 | - | 50 | 197 |
| 8.45 | 0.00 | - | 2 | 6 | 2024-05-31 | 0.04 | 0.00 | - | 86 | 435 |
| - | - | - | - | - | 2024-06-07 | 0.07 | 0.00 | - | 8 | 19 |
| 8.70 | 0.00 | - | 5 | 585 | 2024-06-21 | 0.14 | 0.00 | - | 150 | 18,786 |
| 9.30 | 0.00 | - | 4 | 224 | 2024-06-28 | 0.16 | 0.00 | - | 25,217 | 4,957 |
| 9.35 | 0.00 | - | 20 | 98 | 2024-07-19 | 0.24 | 0.00 | - | 15 | 1,452 |
| 9.80 | 0.00 | - | 76 | 780 | 2024-08-16 | 0.41 | 0.00 | - | 237 | 731 |
| 9.30 | 0.00 | - | 10 | 385 | 2024-09-20 | 0.58 | 0.00 | - | 77 | 7,113 |
| 9.70 | 0.00 | - | 5 | 136 | 2024-09-30 | 0.61 | 0.00 | - | 11 | 313 |
| 10.30 | 0.00 | - | 3 | 66 | 2024-10-18 | 0.74 | 0.00 | - | 2 | 4,012 |
| 10.72 | 0.00 | - | 2 | 21 | 2024-11-15 | 1.12 | 0.00 | - | 3 | 1,141 |
| 10.55 | 0.00 | - | 3 | 266 | 2024-12-20 | 1.24 | 0.00 | - | 59 | 1,479 |
| 9.57 | 0.00 | - | 5 | 22 | 2024-12-31 | 1.30 | 0.00 | - | 6 | 308 |
| 10.70 | 0.00 | - | 19 | 3,187 | 2025-01-17 | 1.32 | 0.00 | - | 23 | 19,059 |
| 10.90 | 0.00 | - | 10 | 185 | 2025-02-21 | 1.41 | 0.00 | - | 2 | 297 |
| 11.30 | 0.00 | - | 5 | 147 | 2025-03-21 | 1.55 | 0.00 | - | 1 | 318 |
| 11.23 | 0.00 | - | 1 | 92 | 2025-03-31 | 1.56 | 0.00 | - | 3 | 71 |
| 11.60 | 0.00 | - | 7 | 13 | 2025-04-17 | 1.97 | 0.00 | - | 57 | 3,400 |
| 13.30 | 0.00 | - | 14 | 3,657 | 2026-01-16 | 3.00 | 0.00 | - | 88 | 1,527 |
© 2024 Yahoo. All rights reserved.