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:92.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.01 | -50.00% | 224 | 4,059 | 2024-05-03 | 3.42 | -0.69 | -16.79% | 94 | 2,283 |
| 0.05 | 0.00 | - | 216 | 215 | 2024-05-08 | 3.50 | -0.33 | -8.62% | 1 | 831 |
| 0.08 | +0.02 | +33.33% | 555 | 3,857 | 2024-05-10 | 2.88 | -1.17 | -28.89% | 155 | 619 |
| 0.18 | +0.03 | +20.00% | 301 | 41,594 | 2024-05-17 | 3.50 | -0.65 | -15.66% | 216 | 15,482 |
| 0.38 | +0.14 | +58.33% | 106 | 1,872 | 2024-05-24 | 3.57 | -0.53 | -12.93% | 6 | 367 |
| 0.38 | +0.07 | +22.58% | 618 | 768 | 2024-05-31 | 3.50 | -0.67 | -16.07% | 8,860 | 850 |
| 0.46 | +0.05 | +12.20% | 29 | 191 | 2024-06-07 | 3.63 | -0.47 | -11.46% | 81 | 22 |
| 0.81 | +0.14 | +20.90% | 3,268 | 7,843 | 2024-06-21 | 3.90 | -0.55 | -12.36% | 383 | 18,280 |
| 0.86 | +0.10 | +13.16% | 4 | 500 | 2024-06-28 | 3.94 | -0.51 | -11.46% | 10 | 647 |
| 1.21 | +0.18 | +17.48% | 1,829 | 5,596 | 2024-07-19 | 4.11 | -0.12 | -2.84% | 13 | 2,216 |
| 1.76 | +0.26 | +17.33% | 61 | 1,996 | 2024-08-16 | 4.43 | -0.31 | -6.54% | 22 | 7,862 |
| 2.25 | +0.37 | +19.68% | 49 | 6,255 | 2024-09-20 | 4.40 | -0.95 | -17.76% | 2 | 4,410 |
| 2.18 | +0.15 | +7.39% | 5 | 1,323 | 2024-09-30 | 4.60 | -0.40 | -8.00% | 2 | 49 |
| 2.40 | +0.21 | +9.59% | 21 | 884 | 2024-10-18 | 4.99 | -0.16 | -3.11% | 3 | 525 |
| 2.96 | +0.27 | +10.04% | 34 | 8,727 | 2024-11-15 | 5.45 | -0.45 | -7.63% | 21 | 647 |
| 3.40 | +0.35 | +11.48% | 13 | 433 | 2024-12-20 | 5.92 | -0.25 | -4.05% | 50 | 353 |
| 3.40 | +0.15 | +4.62% | 15 | 129 | 2024-12-31 | 6.30 | 0.00 | - | 1 | 276 |
| 3.65 | -0.04 | -1.08% | 26 | 1,532 | 2025-01-17 | 5.60 | -0.75 | -11.81% | 15 | 6,764 |
| 3.70 | 0.00 | - | 12 | 35 | 2025-02-21 | 6.00 | 0.00 | - | 5 | 192 |
| 4.19 | +0.14 | +3.46% | 9 | 103 | 2025-03-21 | 6.09 | 0.00 | - | 1 | 93 |
| 4.20 | 0.00 | - | 10 | 234 | 2025-03-31 | 6.56 | 0.00 | - | 3 | 50 |
| 4.70 | +0.50 | +11.90% | 160 | 22 | 2025-04-17 | 6.91 | 0.00 | - | 5 | 5 |
| 6.62 | 0.00 | - | 24 | 1,302 | 2026-01-16 | 8.60 | 0.00 | - | 21 | 1,268 |
© 2024 Yahoo. All rights reserved.