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
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.12 | +0.82 | +63.08% | 51 | 911 | 2024-05-03 | 0.07 | -0.19 | -73.08% | 6,136 | 6,879 |
| 1.92 | +0.02 | +1.05% | 609 | 238 | 2024-05-08 | 0.19 | -0.23 | -54.76% | 630 | 584 |
| 1.95 | +0.43 | +28.29% | 50 | 282 | 2024-05-10 | 0.25 | -0.22 | -46.81% | 205 | 4,259 |
| 2.69 | +0.80 | +42.33% | 105 | 1,138 | 2024-05-17 | 0.45 | -0.29 | -39.19% | 1,012 | 19,888 |
| 2.90 | +0.82 | +39.42% | 15 | 242 | 2024-05-24 | 0.58 | -0.23 | -28.40% | 103 | 1,770 |
| 2.60 | +0.27 | +11.59% | 10,560 | 143 | 2024-05-31 | 0.68 | -0.24 | -26.09% | 721 | 489 |
| - | - | - | - | - | 2024-06-07 | 0.87 | -0.28 | -24.35% | 13 | 86 |
| 3.23 | +0.52 | +19.19% | 219 | 990 | 2024-06-21 | 1.14 | -0.24 | -17.39% | 667 | 21,158 |
| 3.80 | +0.53 | +16.21% | 10 | 645 | 2024-07-19 | 1.50 | -0.32 | -17.58% | 820 | 3,069 |
| 4.05 | +0.39 | +10.66% | 72 | 964 | 2024-08-16 | 1.89 | -0.28 | -12.90% | 126 | 3,440 |
| 4.50 | +0.25 | +5.88% | 29 | 3,448 | 2024-09-20 | 2.13 | -0.28 | -11.62% | 9 | 4,027 |
| 4.60 | +0.45 | +10.84% | 5 | 135 | 2024-09-30 | 2.63 | 0.00 | - | 14 | 246 |
| 4.85 | +0.15 | +3.19% | 10 | 434 | 2024-10-18 | 2.82 | 0.00 | - | 3 | 3,644 |
| 5.41 | +0.58 | +12.01% | 1 | 208 | 2024-11-15 | 3.15 | 0.00 | - | 1 | 6,019 |
| 5.10 | 0.00 | - | 6 | 123 | 2024-12-20 | 2.99 | -0.43 | -12.57% | 2 | 5,534 |
| 5.75 | 0.00 | - | 1 | 2 | 2024-12-31 | 4.00 | 0.00 | - | 3 | 103 |
| 6.30 | +0.29 | +4.83% | 1 | 2,207 | 2025-01-17 | 3.43 | -0.12 | -3.38% | 10 | 3,115 |
| 6.30 | +0.20 | +3.28% | 52 | 79 | 2025-02-21 | 3.75 | 0.00 | - | 1 | 305 |
| 6.80 | +0.06 | +0.89% | 42 | 96 | 2025-03-21 | 3.58 | -0.44 | -10.95% | 8 | 122 |
| 7.80 | 0.00 | - | - | 20 | 2025-03-31 | 3.80 | -0.38 | -9.09% | 7 | 58 |
| 6.70 | 0.00 | - | 2 | 18 | 2025-04-17 | 3.82 | -0.64 | -14.35% | 1 | 50 |
| 9.00 | +0.40 | +4.65% | 6 | 380 | 2026-01-16 | 5.55 | 0.00 | - | 1 | 1,064 |
© 2024 Yahoo. All rights reserved.