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:86.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.65 | +0.36 | +15.72% | 177 | 202 | 2024-05-03 | 0.02 | -0.08 | -80.00% | 1,261 | 6,566 |
| 2.21 | 0.00 | - | 11 | 11 | 2024-05-08 | 0.07 | -0.13 | -65.00% | 164 | 318 |
| 2.79 | -0.04 | -1.41% | 119 | 245 | 2024-05-10 | 0.11 | -0.11 | -50.00% | 177 | 1,094 |
| 3.60 | +0.95 | +35.85% | 248 | 499 | 2024-05-17 | 0.24 | -0.21 | -46.67% | 490 | 6,787 |
| 3.30 | +0.35 | +11.86% | 6 | 159 | 2024-05-24 | 0.31 | -0.26 | -45.61% | 47 | 704 |
| 3.22 | 0.00 | - | 3 | 6 | 2024-05-31 | 0.40 | -0.22 | -35.48% | 112 | 2,166 |
| 3.67 | +0.54 | +17.25% | 5 | 17 | 2024-06-07 | 0.58 | -0.23 | -28.40% | 48 | 246 |
| 3.80 | +0.44 | +13.10% | 49 | 8,172 | 2024-06-21 | 0.85 | -0.23 | -21.30% | 5,139 | 9,596 |
| 4.20 | -0.13 | -3.00% | 25 | 287 | 2024-07-19 | 1.18 | -0.29 | -19.73% | 254 | 1,194 |
| 4.60 | +0.15 | +3.37% | 10 | 108 | 2024-08-16 | 1.56 | -0.11 | -6.59% | 163 | 865 |
| 5.23 | +0.33 | +6.73% | 27 | 169 | 2024-09-20 | 1.85 | -0.34 | -15.53% | 79 | 2,204 |
| 5.35 | 0.00 | - | 12 | 48 | 2024-09-30 | 1.80 | -0.70 | -28.00% | 1 | 340 |
| 5.17 | 0.00 | - | 4 | 244 | 2024-10-18 | 2.09 | -0.34 | -13.99% | 3 | 316 |
| 6.05 | 0.00 | - | 95 | 104 | 2024-11-15 | 3.02 | 0.00 | - | 1 | 534 |
| 6.70 | 0.00 | - | 1 | 7 | 2024-12-20 | 3.07 | 0.00 | - | 50 | 7,693 |
| 6.65 | 0.00 | - | 1 | 117 | 2024-12-31 | 3.25 | 0.00 | - | 5 | 90 |
| 6.29 | 0.00 | - | 1 | 676 | 2025-01-17 | 2.80 | -0.45 | -13.85% | 20 | 1,381 |
| 6.15 | 0.00 | - | 50 | 28 | 2025-02-21 | 3.04 | 0.00 | - | 69 | 259 |
| 7.54 | +0.94 | +14.24% | 10 | 27 | 2025-03-21 | 3.56 | 0.00 | - | 20 | 289 |
| 6.75 | 0.00 | - | 4 | 25 | 2025-03-31 | 2.72 | 0.00 | - | 2 | 78 |
| 7.65 | 0.00 | - | - | 1 | 2025-04-17 | 3.76 | 0.00 | - | 2 | 2 |
| 9.50 | +0.35 | +3.83% | 2 | 108 | 2026-01-16 | 5.15 | -0.65 | -11.21% | 1 | 219 |
© 2024 Yahoo. All rights reserved.