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 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.70 | +0.75 | +25.42% | 135 | 329 | 2024-06-18 | 0.02 | -0.02 | -50.00% | 707 | 328 |
| 3.78 | +0.71 | +23.13% | 1,092 | 20,148 | 2024-06-21 | 0.03 | -0.04 | -57.14% | 2,428 | 15,759 |
| 3.95 | +1.13 | +40.07% | 3 | 40 | 2024-06-26 | 0.08 | -0.04 | -33.33% | 24 | 110 |
| 3.85 | +0.53 | +15.96% | 125 | 2,569 | 2024-06-28 | 0.12 | -0.06 | -33.33% | 431 | 10,277 |
| 3.89 | +0.49 | +14.41% | 8 | 659 | 2024-07-05 | 0.24 | -0.07 | -22.58% | 139 | 800 |
| 3.99 | +0.59 | +17.35% | 175 | 157 | 2024-07-12 | 0.34 | -0.10 | -22.73% | 21 | 484 |
| 4.28 | +0.69 | +19.22% | 5,879 | 15,466 | 2024-07-19 | 0.43 | -0.10 | -18.87% | 5,533 | 17,005 |
| 4.40 | +0.95 | +27.54% | 1 | 97 | 2024-07-26 | 0.48 | -0.10 | -17.24% | 85 | 243 |
| 3.87 | 0.00 | - | 26 | 26 | 2024-08-02 | 0.68 | -0.19 | -21.84% | 2 | 27 |
| 4.77 | +0.61 | +14.66% | 302 | 5,336 | 2024-08-16 | 0.82 | -0.07 | -7.87% | 121 | 6,050 |
| 5.30 | +0.75 | +16.48% | 335 | 2,625 | 2024-09-20 | 1.22 | -0.09 | -6.87% | 84 | 16,760 |
| 5.55 | +1.27 | +29.67% | 3 | 251 | 2024-09-30 | 1.33 | -0.02 | -1.48% | 34 | 354 |
| 5.61 | +0.71 | +14.49% | 21 | 4,324 | 2024-10-18 | 1.56 | -0.05 | -3.11% | 6 | 751 |
| 6.19 | +0.59 | +10.54% | 8 | 700 | 2024-11-15 | 2.27 | 0.00 | - | 16 | 3,508 |
| 6.48 | +0.40 | +6.58% | 8 | 14,582 | 2024-12-20 | 2.28 | -0.09 | -3.80% | 43 | 2,088 |
| 6.53 | +0.58 | +9.75% | 162 | 507 | 2024-12-31 | 2.26 | -0.34 | -13.08% | 1 | 172 |
| 6.75 | +0.42 | +6.64% | 12 | 3,885 | 2025-01-17 | 2.39 | -0.19 | -7.36% | 2 | 4,386 |
| 7.29 | +1.89 | +35.00% | 2 | 87 | 2025-02-21 | 3.90 | 0.00 | - | 6 | 313 |
| 7.47 | +0.92 | +14.05% | 1 | 162 | 2025-03-21 | 2.82 | -1.38 | -32.86% | 1 | 552 |
| 7.73 | +0.78 | +11.22% | 1 | 6,148 | 2025-03-31 | 2.88 | -0.34 | -10.56% | 1 | 75 |
| 7.80 | +1.28 | +19.63% | 2 | 249 | 2025-04-17 | 3.30 | 0.00 | - | 11 | 84 |
| 8.05 | +0.55 | +7.33% | 8 | 771 | 2025-05-16 | 3.62 | 0.00 | - | 3 | 815 |
| 10.05 | +0.71 | +7.60% | 109 | 1,542 | 2026-01-16 | 5.10 | 0.00 | - | 23 | 1,603 |
© 2024 Yahoo. All rights reserved.