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 | -0.75 | -11.90% | 5 | 0 | 2024-05-03 | 0.01 | 0.00 | - | 1 | 360 |
| - | - | - | - | - | 2024-05-08 | 0.02 | 0.00 | - | 7 | 122 |
| - | - | - | - | - | 2024-05-10 | 0.02 | -0.01 | -33.33% | 206 | 124 |
| 4.85 | 0.00 | - | 20 | 153 | 2024-05-17 | 0.04 | -0.04 | -50.00% | 125 | 7,146 |
| 6.15 | +1.00 | +19.42% | 3 | 11 | 2024-05-24 | 0.10 | -0.03 | -23.08% | 58 | 126 |
| 6.05 | +0.40 | +7.08% | 2 | 56 | 2024-05-31 | 0.10 | -0.07 | -41.18% | 30 | 333 |
| 5.94 | 0.00 | - | 3 | 22 | 2024-06-07 | 0.16 | -0.05 | -23.81% | 11 | 14 |
| 6.22 | +0.20 | +3.32% | 1 | 298 | 2024-06-21 | 0.35 | -0.04 | -10.26% | 2,105 | 18,615 |
| 6.17 | 0.00 | - | 1 | 377 | 2024-07-19 | 0.56 | -0.12 | -17.65% | 1,173 | 6,262 |
| 6.90 | +0.36 | +5.50% | 7 | 67 | 2024-08-16 | 0.82 | -0.06 | -6.82% | 25 | 699 |
| 7.40 | -0.40 | -5.13% | 6 | 71 | 2024-09-20 | 1.05 | -0.18 | -14.63% | 10 | 2,201 |
| 9.75 | 0.00 | - | 4 | 9 | 2024-09-30 | 1.26 | 0.00 | - | 1 | 111 |
| 7.50 | -0.65 | -7.98% | 7 | 125 | 2024-10-18 | 1.27 | -0.11 | -7.97% | 10 | 393 |
| 9.75 | 0.00 | - | 1 | 16 | 2024-11-15 | 1.61 | -0.22 | -12.02% | 2 | 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 | 2.05 | -0.10 | -4.65% | 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 | 2.75 | 0.00 | - | 25 | 100 |
| 11.58 | 0.00 | - | 1 | 209 | 2026-01-16 | 4.16 | 0.00 | - | 20 | 262 |
© 2024 Yahoo. All rights reserved.