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
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.51 | -0.94 | -64.83% | 3,414 | 21,865 | 2024-06-28 | 0.32 | +0.22 | +220.00% | 11,067 | 12,191 |
| 0.67 | -0.83 | -55.33% | 1,773 | 758 | 2024-07-03 | 0.67 | +0.37 | +123.33% | 1,493 | 11,125 |
| 0.83 | -0.71 | -46.10% | 479 | 1,538 | 2024-07-05 | 0.80 | +0.39 | +95.12% | 574 | 2,198 |
| 1.19 | -0.74 | -38.34% | 713 | 1,169 | 2024-07-12 | 1.07 | +0.39 | +57.35% | 280 | 758 |
| 1.40 | -0.75 | -34.88% | 5,547 | 17,873 | 2024-07-19 | 1.20 | +0.45 | +60.00% | 1,253 | 12,781 |
| 1.61 | -0.70 | -30.30% | 336 | 662 | 2024-07-26 | 1.32 | +0.44 | +50.00% | 691 | 3,738 |
| 1.81 | -0.55 | -23.31% | 28 | 41 | 2024-08-02 | 1.60 | +0.51 | +46.79% | 163 | 276 |
| 2.13 | -0.63 | -22.83% | 4,695 | 10,558 | 2024-08-16 | 1.84 | +0.51 | +38.35% | 7,353 | 3,206 |
| 2.88 | -0.61 | -17.48% | 3,512 | 4,273 | 2024-09-20 | 2.37 | +0.45 | +23.44% | 3,601 | 7,787 |
| 3.06 | -0.54 | -15.00% | 90 | 634 | 2024-09-30 | 2.34 | +0.09 | +4.00% | 11 | 390 |
| 3.37 | -0.53 | -13.59% | 83 | 2,536 | 2024-10-18 | 2.69 | +0.43 | +19.03% | 6 | 1,233 |
| 3.92 | -0.36 | -8.41% | 61 | 3,864 | 2024-11-15 | 3.10 | +0.37 | +13.55% | 14 | 6,068 |
| 4.34 | -0.36 | -7.66% | 212 | 2,330 | 2024-12-20 | 3.50 | +0.45 | +14.75% | 21 | 2,133 |
| 4.70 | 0.00 | - | 5 | 367 | 2024-12-31 | 3.52 | +0.42 | +13.55% | 54 | 262 |
| 4.70 | -0.55 | -10.48% | 61 | 14,671 | 2025-01-17 | 3.69 | +0.52 | +16.40% | 12 | 4,768 |
| 5.10 | -0.50 | -8.93% | 15 | 586 | 2025-02-21 | 3.91 | +0.16 | +4.27% | 16 | 1,532 |
| 5.48 | -0.32 | -5.52% | 4 | 210 | 2025-03-21 | 4.07 | +0.27 | +7.11% | 2 | 223 |
| 5.50 | -0.10 | -1.79% | 1 | 6,201 | 2025-03-31 | 4.12 | +0.10 | +2.49% | 2 | 30 |
| 5.25 | -0.90 | -14.63% | 2 | 197 | 2025-04-17 | 4.32 | +0.47 | +12.21% | 2 | 15 |
| 6.10 | -0.33 | -5.13% | 5 | 111 | 2025-05-16 | 4.52 | +0.42 | +10.24% | 2 | 1,243 |
| 6.35 | -0.49 | -7.16% | 3 | 63 | 2025-06-20 | 4.35 | -0.12 | -2.68% | 1 | 20 |
| 8.53 | -0.18 | -2.07% | 12 | 837 | 2026-01-16 | 6.31 | +0.32 | +5.34% | 16 | 1,680 |
© 2024 Yahoo. All rights reserved.