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
September 30, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.70 | +0.70 | +11.67% | 1 | 1,519 | 2024-09-30 | 0.01 | 0.00 | - | 265 | 4,273 |
| - | - | - | - | - | 2024-10-02 | 0.01 | 0.00 | - | 84 | 493 |
| 5.87 | 0.00 | - | 15 | 34 | 2024-10-04 | 0.01 | -0.01 | -50.00% | 14 | 1,001 |
| 6.62 | -2.38 | -26.44% | 1 | 3 | 2024-10-11 | 0.03 | 0.00 | - | 44 | 222 |
| 6.65 | +0.50 | +8.13% | 16 | 7,058 | 2024-10-18 | 0.05 | -0.02 | -28.57% | 174 | 13,075 |
| 6.10 | 0.00 | - | 1 | 8 | 2024-10-25 | 0.04 | -0.04 | -50.00% | 1 | 113 |
| 6.67 | +0.52 | +8.46% | 3 | 3 | 2024-11-01 | 0.09 | -0.05 | -35.71% | 4 | 145 |
| 7.00 | +0.70 | +11.11% | 91 | 9,082 | 2024-11-15 | 0.32 | -0.06 | -15.79% | 67 | 12,056 |
| 7.30 | +0.25 | +3.55% | 170 | 1,922 | 2024-12-20 | 0.65 | -0.07 | -9.72% | 509 | 8,626 |
| 7.35 | +0.34 | +4.85% | 5 | 323 | 2024-12-31 | 0.70 | -0.10 | -12.50% | 2 | 1,185 |
| 7.59 | +0.44 | +6.15% | 14 | 1,912 | 2025-01-17 | 0.83 | -0.08 | -8.79% | 12 | 8,756 |
| 7.45 | 0.00 | - | 3 | 158 | 2025-02-21 | 1.11 | -0.14 | -11.20% | 11 | 459 |
| 7.85 | 0.00 | - | 21 | 1,010 | 2025-03-21 | 1.56 | 0.00 | - | 5 | 4,605 |
| 7.75 | 0.00 | - | 2 | 408 | 2025-03-31 | 1.58 | 0.00 | - | 5 | 284 |
| 8.65 | +0.62 | +7.72% | 72 | 500 | 2025-04-17 | 1.74 | 0.00 | - | 5 | 933 |
| 8.40 | 0.00 | - | 1 | 144 | 2025-05-16 | 2.01 | 0.00 | - | 201 | 2,030 |
| 9.11 | +0.51 | +5.93% | 2 | 2,700 | 2025-06-20 | 2.15 | -0.10 | -4.44% | 7 | 3,791 |
| 9.00 | -0.05 | -0.55% | 16 | 166 | 2025-06-30 | 2.28 | 0.00 | - | 1 | 32 |
| 8.89 | 0.00 | - | 2 | 38 | 2025-07-18 | 2.38 | 0.00 | - | 1 | 484 |
| 9.80 | 0.00 | - | 1 | 5 | 2025-08-15 | 2.78 | 0.00 | - | 5 | 23 |
| 10.84 | +0.29 | +2.75% | 1 | 1,661 | 2026-01-16 | 3.90 | -0.10 | -2.50% | 1 | 5,800 |
| 13.55 | 0.00 | - | 1 | 10 | 2027-01-15 | 6.35 | 0.00 | - | 1 | 24 |
© 2024 Yahoo. All rights reserved.