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:90.00
Calls
June 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.57 | +1.25 | +37.65% | 3 | 367 | 2024-06-18 | 0.01 | -0.01 | -50.00% | 471 | 230 |
| 4.75 | +0.67 | +16.42% | 442 | 35,618 | 2024-06-21 | 0.02 | -0.03 | -60.00% | 3,312 | 55,567 |
| 4.81 | +1.42 | +41.89% | 4 | 5 | 2024-06-26 | 0.05 | -0.02 | -28.57% | 5 | 74 |
| 4.92 | +0.65 | +15.22% | 124 | 13,644 | 2024-06-28 | 0.08 | -0.02 | -20.00% | 96 | 5,562 |
| 5.10 | +1.68 | +49.12% | 1 | 192 | 2024-07-05 | 0.14 | -0.06 | -30.00% | 318 | 1,353 |
| 5.00 | +1.70 | +51.52% | 15 | 95 | 2024-07-12 | 0.25 | -0.03 | -10.71% | 90 | 886 |
| 5.09 | +0.59 | +13.11% | 2,517 | 12,910 | 2024-07-19 | 0.27 | -0.08 | -22.86% | 1,430 | 37,363 |
| 5.13 | +0.78 | +17.93% | 45 | 95 | 2024-07-26 | 0.36 | -0.03 | -7.69% | 1,238 | 733 |
| - | - | - | - | - | 2024-08-02 | 0.47 | -0.07 | -12.96% | 22 | 36 |
| 5.45 | +0.50 | +10.10% | 411 | 3,051 | 2024-08-16 | 0.61 | -0.04 | -6.15% | 1,395 | 11,524 |
| 6.10 | +0.55 | +9.91% | 147 | 9,326 | 2024-09-20 | 0.95 | -0.09 | -8.65% | 299 | 18,095 |
| 6.15 | +0.45 | +7.89% | 14 | 1,218 | 2024-09-30 | 1.06 | -0.20 | -15.87% | 82 | 789 |
| 6.45 | +1.15 | +21.70% | 123 | 3,808 | 2024-10-18 | 1.25 | -0.07 | -5.30% | 367 | 7,641 |
| 6.78 | +0.73 | +12.07% | 2 | 9,706 | 2024-11-15 | 1.60 | -0.10 | -5.88% | 33 | 22,910 |
| 7.26 | +0.51 | +7.56% | 778 | 2,696 | 2024-12-20 | 1.96 | -0.07 | -3.45% | 367 | 5,814 |
| 7.17 | +0.45 | +6.70% | 26 | 436 | 2024-12-31 | 1.94 | -0.13 | -6.28% | 35 | 746 |
| 7.60 | +0.60 | +8.57% | 214 | 57,711 | 2025-01-17 | 2.06 | -0.12 | -5.50% | 257 | 28,556 |
| 7.90 | +1.05 | +15.33% | 7 | 4,978 | 2025-02-21 | 2.21 | -0.36 | -14.01% | 2 | 638 |
| 8.35 | +0.72 | +9.44% | 12 | 9,355 | 2025-03-21 | 2.55 | -0.19 | -6.93% | 37 | 9,962 |
| 8.30 | +2.40 | +40.68% | 1 | 275 | 2025-03-31 | 2.56 | -0.89 | -25.80% | 4 | 115 |
| 8.40 | +0.95 | +12.75% | 10 | 197 | 2025-04-17 | 2.87 | 0.00 | - | 20 | 217 |
| 8.60 | +0.40 | +4.88% | 49 | 8,413 | 2025-05-16 | 2.86 | -0.44 | -13.33% | 1 | 8,472 |
| 10.92 | +0.57 | +5.51% | 180 | 19,671 | 2026-01-16 | 4.40 | -0.10 | -2.22% | 3 | 7,702 |
© 2024 Yahoo. All rights reserved.