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:89.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.33 | +0.09 | +37.50% | 9,505 | 10,564 | 2024-05-03 | 0.73 | -0.52 | -41.60% | 2,403 | 4,811 |
| 0.54 | +0.11 | +25.58% | 1,402 | 425 | 2024-05-08 | 0.92 | -0.42 | -31.34% | 2,135 | 212 |
| 0.69 | +0.19 | +38.00% | 2,344 | 4,471 | 2024-05-10 | 0.99 | -0.46 | -31.72% | 1,537 | 12,588 |
| 1.00 | +0.20 | +25.00% | 1,124 | 16,392 | 2024-05-17 | 1.21 | -0.48 | -28.40% | 747 | 17,053 |
| 1.25 | +0.22 | +21.36% | 57 | 996 | 2024-05-24 | 1.37 | -0.39 | -22.16% | 40 | 1,847 |
| 1.41 | +0.27 | +23.68% | 382 | 1,461 | 2024-05-31 | 1.43 | -0.27 | -15.88% | 207 | 5,990 |
| 1.77 | +0.42 | +31.11% | 68 | 116 | 2024-06-07 | 1.61 | -0.38 | -19.10% | 22 | 20 |
| 1.93 | +0.30 | +18.40% | 2,696 | 40,087 | 2024-06-21 | 1.98 | -0.36 | -15.38% | 2,440 | 42,344 |
| 2.08 | +0.25 | +13.66% | 91 | 539 | 2024-06-28 | 2.06 | -0.36 | -14.88% | 6 | 1,421 |
| 2.43 | +0.29 | +13.55% | 344 | 1,674 | 2024-07-19 | 2.42 | -0.20 | -7.63% | 1,034 | 4,472 |
| 2.96 | +0.32 | +12.12% | 338 | 658 | 2024-08-16 | 2.80 | -0.32 | -10.26% | 13 | 944 |
| 3.60 | +0.55 | +18.03% | 139 | 318 | 2024-09-20 | 2.90 | -0.60 | -17.14% | 4 | 2,455 |
| 3.60 | +0.24 | +7.14% | 2 | 2,032 | 2024-09-30 | 3.09 | -0.30 | -8.85% | 3 | 199 |
| 3.80 | +0.34 | +9.83% | 44 | 797 | 2024-10-18 | 3.10 | -0.55 | -15.07% | 60 | 7,205 |
| 4.31 | +0.09 | +2.13% | 337 | 6,048 | 2024-11-15 | 4.25 | 0.00 | - | 9 | 530 |
| 4.95 | +0.53 | +11.99% | 4 | 11,050 | 2024-12-20 | 3.89 | -0.48 | -10.98% | 1 | 6,974 |
| 4.55 | 0.00 | - | 3 | 246 | 2024-12-31 | 4.30 | 0.00 | - | 1 | 108 |
| 5.05 | +0.30 | +6.32% | 87 | 18,286 | 2025-01-17 | 4.40 | -0.28 | -5.98% | 9 | 18,627 |
| 5.08 | 0.00 | - | 3 | 116 | 2025-02-21 | 4.51 | 0.00 | - | 3 | 317 |
| 5.70 | +0.30 | +5.56% | 4 | 144 | 2025-03-21 | 4.73 | 0.00 | - | 178 | 715 |
| 5.37 | 0.00 | - | 2 | 113 | 2025-03-31 | 5.11 | 0.00 | - | 8 | 24 |
| 6.00 | +0.44 | +7.91% | 7 | 124 | 2025-04-17 | 4.91 | -0.24 | -4.66% | 3 | 73 |
| 8.60 | +0.22 | +2.63% | 10 | 1,355 | 2026-01-16 | 6.00 | -0.72 | -10.71% | 2 | 4,700 |
© 2024 Yahoo. All rights reserved.