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:95.00
Calls
June 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.36 | +0.12 | +50.00% | 5,712 | 2,572 | 2024-06-18 | 0.66 | -0.57 | -46.34% | 1,400 | 406 |
| 0.60 | +0.20 | +50.00% | 16,553 | 51,222 | 2024-06-21 | 0.87 | -0.48 | -35.56% | 595 | 1,305 |
| 0.83 | +0.31 | +59.62% | 529 | 590 | 2024-06-26 | 1.08 | -0.67 | -38.29% | 10 | 1 |
| 1.03 | +0.35 | +51.47% | 2,316 | 43,882 | 2024-06-28 | 1.14 | -0.42 | -26.92% | 662 | 17,235 |
| 1.23 | +0.39 | +46.43% | 965 | 5,494 | 2024-07-05 | 1.54 | -0.63 | -29.03% | 315 | 49 |
| 1.47 | +0.37 | +33.64% | 191 | 4,843 | 2024-07-12 | 1.77 | -0.31 | -14.90% | 969 | 845 |
| 1.67 | +0.37 | +28.46% | 9,162 | 47,341 | 2024-07-19 | 1.88 | -0.28 | -12.96% | 2,546 | 3,042 |
| 1.85 | +0.56 | +43.41% | 342 | 848 | 2024-07-26 | 1.93 | -0.35 | -15.35% | 13 | 46 |
| 2.05 | +0.44 | +27.33% | 89 | 182 | 2024-08-02 | 2.24 | -0.22 | -8.94% | 58 | - |
| 2.34 | +0.47 | +25.13% | 13,129 | 30,006 | 2024-08-16 | 2.39 | -0.25 | -9.47% | 4,468 | 1,954 |
| 2.96 | +0.46 | +18.40% | 915 | 12,974 | 2024-09-20 | 2.84 | -0.21 | -6.89% | 408 | 4,670 |
| 3.13 | +0.45 | +16.79% | 108 | 2,824 | 2024-09-30 | 2.93 | -0.18 | -5.79% | 10 | 457 |
| 3.32 | +0.46 | +16.08% | 328 | 5,864 | 2024-10-18 | 3.15 | -0.21 | -6.25% | 18 | 3,253 |
| 4.00 | +0.60 | +17.65% | 513 | 16,479 | 2024-11-15 | 3.60 | -0.65 | -15.29% | 5 | 1,506 |
| 4.36 | +0.51 | +13.25% | 916 | 14,386 | 2024-12-20 | 3.90 | -0.42 | -9.72% | 13 | 1,141 |
| 4.47 | +0.56 | +14.32% | 25 | 891 | 2024-12-31 | 3.90 | -0.27 | -6.47% | 1 | 201 |
| 4.71 | +0.46 | +10.82% | 419 | 28,169 | 2025-01-17 | 4.05 | -0.25 | -5.81% | 632 | 14,704 |
| 4.95 | +0.40 | +8.79% | 6 | 1,135 | 2025-02-21 | 4.55 | 0.00 | - | 1 | 50 |
| 5.37 | +0.62 | +13.05% | 24 | 940 | 2025-03-21 | 4.56 | -0.54 | -10.59% | 1 | 671 |
| 5.45 | +0.68 | +14.26% | 4 | 229 | 2025-03-31 | 4.59 | -0.21 | -4.38% | 7 | 60 |
| 5.70 | +0.62 | +12.20% | 32 | 740 | 2025-04-17 | 4.80 | -1.31 | -21.44% | 2 | 39 |
| 5.82 | +0.52 | +9.81% | 20 | 767 | 2025-05-16 | 4.86 | -0.79 | -13.98% | 3 | 37 |
| 8.30 | +0.40 | +5.06% | 191 | 13,547 | 2026-01-16 | 6.55 | -0.30 | -4.38% | 6 | 4,849 |
© 2024 Yahoo. All rights reserved.