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:91.00
Calls
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.25 | -1.05 | -31.82% | 3,238 | 2,649 | 2024-06-28 | 0.03 | +0.01 | +50.00% | 444 | 10,067 |
| 2.78 | 0.00 | - | - | 4 | 2024-07-03 | 0.10 | +0.05 | +100.00% | 293 | 505 |
| 2.35 | -0.63 | -21.14% | 13 | 635 | 2024-07-05 | 0.18 | +0.08 | +80.00% | 576 | 1,043 |
| 2.57 | -0.90 | -25.94% | 283 | 1,332 | 2024-07-12 | 0.36 | +0.16 | +80.00% | 1,555 | 1,472 |
| 2.75 | -0.87 | -24.03% | 156 | 13,455 | 2024-07-19 | 0.48 | +0.19 | +65.52% | 1,601 | 20,250 |
| 3.00 | -0.58 | -16.20% | 9 | 95 | 2024-07-26 | 0.58 | +0.23 | +65.71% | 8,432 | 9,334 |
| 3.14 | -1.00 | -24.15% | 29 | 31 | 2024-08-02 | 0.81 | +0.28 | +52.83% | 59 | 385 |
| 3.34 | -0.60 | -15.23% | 254 | 5,158 | 2024-08-16 | 1.03 | +0.34 | +49.28% | 2,250 | 7,609 |
| 4.05 | -0.71 | -14.92% | 68 | 2,569 | 2024-09-20 | 1.50 | +0.38 | +33.93% | 125 | 16,604 |
| 4.35 | -0.40 | -8.42% | 5 | 251 | 2024-09-30 | 1.54 | +0.12 | +8.45% | 3 | 320 |
| 4.55 | -0.50 | -9.90% | 4 | 4,330 | 2024-10-18 | 1.79 | +0.25 | +16.23% | 6 | 867 |
| 5.12 | -0.38 | -6.91% | 1 | 744 | 2024-11-15 | 2.27 | +0.30 | +15.23% | 10 | 3,514 |
| 5.45 | -0.68 | -11.09% | 4 | 14,642 | 2024-12-20 | 2.15 | -0.12 | -5.29% | 42 | 2,136 |
| 6.10 | 0.00 | - | 15 | 489 | 2024-12-31 | 2.36 | 0.00 | - | 3 | 175 |
| 5.85 | -0.45 | -7.14% | 27 | 3,869 | 2025-01-17 | 2.79 | +0.29 | +11.60% | 21 | 4,386 |
| 6.53 | 0.00 | - | 2 | 86 | 2025-02-21 | 3.04 | 0.00 | - | 10 | 323 |
| 6.80 | 0.00 | - | 1 | 160 | 2025-03-21 | 2.85 | 0.00 | - | 2 | 553 |
| 7.73 | 0.00 | - | 1 | 6,147 | 2025-03-31 | 3.29 | +0.41 | +14.24% | 1 | 75 |
| 7.17 | 0.00 | - | 4 | 242 | 2025-04-17 | 3.35 | +0.10 | +3.08% | 5 | 123 |
| 7.03 | -0.67 | -8.70% | 2 | 776 | 2025-05-16 | 3.30 | -0.20 | -5.71% | 20 | 825 |
| - | - | - | - | - | 2025-06-20 | 3.45 | -0.30 | -8.00% | 1 | 27 |
| 9.68 | 0.00 | - | 1 | 1,543 | 2026-01-16 | 4.82 | -0.25 | -4.93% | 1 | 1,604 |
© 2024 Yahoo. All rights reserved.