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:93.00
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% | 211 | 1,654 | 2024-05-03 | 4.50 | -0.30 | -6.25% | 2,290 | 405 |
| 0.02 | 0.00 | - | 181 | 303 | 2024-05-08 | 4.60 | -0.45 | -8.91% | 625 | 1,251 |
| 0.04 | 0.00 | - | 166 | 7,013 | 2024-05-10 | 3.84 | -0.76 | -16.52% | 43 | 186 |
| 0.10 | -0.01 | -9.09% | 11,890 | 22,172 | 2024-05-17 | 4.41 | -0.75 | -14.53% | 102 | 25,686 |
| 0.18 | +0.03 | +20.00% | 16 | 1,477 | 2024-05-24 | 3.95 | -1.00 | -20.20% | 21 | 282 |
| 0.22 | +0.01 | +4.76% | 20 | 607 | 2024-05-31 | 4.40 | -0.45 | -9.28% | 8 | 15,414 |
| 0.33 | +0.08 | +32.00% | 27 | 31 | 2024-06-07 | 4.56 | -0.34 | -6.94% | 95 | 23 |
| 0.57 | +0.11 | +23.91% | 2,314 | 55,891 | 2024-06-21 | 4.40 | -0.80 | -15.38% | 46 | 8,088 |
| 0.69 | +0.14 | +25.45% | 78 | 904 | 2024-06-28 | 4.89 | -0.09 | -1.81% | 50 | 438 |
| 0.91 | +0.12 | +15.19% | 421 | 9,773 | 2024-07-19 | 4.95 | -0.30 | -5.71% | 41 | 3,050 |
| 1.27 | +0.13 | +11.40% | 10 | 1,293 | 2024-08-16 | 5.22 | -0.15 | -2.79% | 7 | 337 |
| 1.77 | +0.13 | +7.93% | 8 | 4,687 | 2024-09-20 | 5.60 | -0.16 | -2.78% | 1 | 5,544 |
| 1.97 | +0.27 | +15.88% | 4 | 371 | 2024-09-30 | 5.50 | -0.17 | -3.00% | 1 | 303 |
| 2.02 | -0.06 | -2.88% | 63 | 420 | 2024-10-18 | 5.20 | -0.80 | -13.33% | 214 | 1,038 |
| 2.73 | +0.38 | +16.17% | 2 | 3,238 | 2024-11-15 | 6.07 | -0.47 | -7.19% | 22 | 3,264 |
| 2.83 | +0.03 | +1.07% | 1 | 1,407 | 2024-12-20 | 6.53 | -0.17 | -2.54% | 50 | 1,472 |
| 3.00 | +0.10 | +3.45% | 2 | 327 | 2024-12-31 | 6.40 | 0.00 | - | 38 | 141 |
| 3.35 | +0.34 | +11.30% | 524 | 14,128 | 2025-01-17 | 7.35 | 0.00 | - | 40 | 4,062 |
| 3.60 | -0.10 | -2.70% | 2 | 476 | 2025-02-21 | 6.70 | -0.25 | -3.60% | 3 | 1,518 |
| 3.75 | +0.17 | +4.75% | 2 | 133 | 2025-03-21 | 7.40 | 0.00 | - | 1 | 164 |
| 4.05 | 0.00 | - | 56 | 6,105 | 2025-03-31 | 7.12 | 0.00 | - | 1 | 21 |
| 4.30 | +0.10 | +2.38% | 14 | 87 | 2025-04-17 | - | - | - | - | - |
| 6.65 | +0.35 | +5.56% | 7 | 777 | 2026-01-16 | 8.95 | 0.00 | - | 31 | 1,550 |
© 2024 Yahoo. All rights reserved.