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:94.00
Calls
June 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.91 | +0.30 | +49.18% | 1,677 | 2,802 | 2024-06-18 | 0.23 | -0.38 | -62.30% | 8,239 | 628 |
| 1.12 | +0.33 | +41.77% | 13,402 | 28,607 | 2024-06-21 | 0.38 | -0.36 | -48.65% | 2,186 | 15,335 |
| 1.36 | +0.46 | +51.11% | 126 | 363 | 2024-06-26 | 0.58 | -0.29 | -33.33% | 279 | 143 |
| 1.55 | +0.46 | +42.20% | 1,767 | 15,617 | 2024-06-28 | 0.70 | -0.24 | -25.53% | 548 | 15,427 |
| 1.73 | +0.45 | +35.16% | 286 | 2,395 | 2024-07-05 | 1.05 | -0.27 | -20.45% | 16 | 138 |
| 1.96 | +0.41 | +26.45% | 125 | 1,173 | 2024-07-12 | 1.28 | -0.21 | -14.09% | 51 | 395 |
| 2.19 | +0.43 | +24.43% | 2,736 | 23,083 | 2024-07-19 | 1.35 | -0.25 | -15.62% | 856 | 2,870 |
| 2.36 | +0.50 | +26.88% | 116 | 785 | 2024-07-26 | 1.45 | -0.27 | -15.70% | 434 | 429 |
| 2.46 | +0.39 | +18.84% | 7 | 1,067 | 2024-08-02 | 1.67 | -0.24 | -12.57% | 57 | 6 |
| 2.83 | +0.49 | +20.94% | 1,215 | 23,367 | 2024-08-16 | 1.90 | -0.18 | -8.65% | 864 | 4,723 |
| 3.40 | +0.47 | +16.04% | 98 | 6,837 | 2024-09-20 | 2.36 | -0.15 | -5.98% | 130 | 1,914 |
| 3.58 | +0.48 | +15.48% | 60 | 1,880 | 2024-09-30 | 2.48 | -0.08 | -3.12% | 22 | 223 |
| 3.81 | +0.41 | +12.06% | 23 | 6,401 | 2024-10-18 | 2.68 | -0.22 | -7.59% | 13 | 4,464 |
| 4.43 | +0.53 | +13.59% | 128 | 7,723 | 2024-11-15 | 3.13 | -0.47 | -13.06% | 6 | 528 |
| 4.75 | +0.38 | +8.70% | 30 | 1,611 | 2024-12-20 | 3.43 | -0.27 | -7.30% | 31 | 353 |
| 4.85 | +0.45 | +10.23% | 94 | 241 | 2024-12-31 | 3.44 | -0.25 | -6.78% | 21 | 288 |
| 5.25 | +0.62 | +13.39% | 373 | 2,332 | 2025-01-17 | 3.58 | -0.20 | -5.29% | 6 | 3,007 |
| 3.94 | 0.00 | - | 25 | 131 | 2025-02-21 | 5.22 | 0.00 | - | 24 | 67 |
| 6.00 | +0.55 | +10.09% | 1 | 907 | 2025-03-21 | 3.95 | -0.40 | -9.20% | 11 | 771 |
| 6.00 | +0.50 | +9.09% | 1 | 164 | 2025-03-31 | 4.05 | -0.62 | -13.28% | 2 | 5 |
| 5.75 | 0.00 | - | 29 | 360 | 2025-04-17 | 4.32 | -0.39 | -8.28% | 1 | 4 |
| 6.45 | +0.55 | +9.32% | 26 | 91 | 2025-05-16 | 4.45 | -0.23 | -4.91% | 6 | 11 |
| 8.70 | +0.87 | +11.11% | 124 | 692 | 2026-01-16 | 5.90 | -0.59 | -9.09% | 35 | 1,268 |
© 2024 Yahoo. All rights reserved.